UK Markets closed

Burford Capital Limited (BUR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.53+0.17 (+2.38%)
As of 01:36PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20227.287.557.287.537.53138,549
29 Sept 20227.377.407.177.367.36171,700
28 Sept 20226.997.456.967.427.42352,600
27 Sept 20227.217.247.077.147.14235,400
26 Sept 20227.257.487.207.247.24212,100
23 Sept 20227.357.437.317.427.42168,300
22 Sept 20227.637.657.537.547.54115,800
21 Sept 20227.697.867.647.757.75163,100
20 Sept 20227.857.857.767.797.79555,900
19 Sept 20228.008.207.958.088.0883,800
16 Sept 20228.098.148.038.108.1084,800
15 Sept 20228.108.348.108.248.24377,600
14 Sept 20228.118.218.058.178.17230,700
13 Sept 20228.458.498.258.368.36216,400
12 Sept 20228.548.818.488.768.76162,800
09 Sept 20228.428.558.378.548.54228,200
08 Sept 20228.328.538.268.458.45286,100
07 Sept 20228.458.758.418.708.70125,100
06 Sept 20229.099.098.898.958.95170,700
02 Sept 20229.149.279.039.079.0755,100
01 Sept 20229.129.138.879.059.05194,500
31 Aug 20229.549.549.319.349.3490,400
30 Aug 20229.539.569.359.509.50154,300
29 Aug 20229.519.539.409.499.4950,600
26 Aug 20229.819.819.359.539.53143,400
25 Aug 20229.629.869.619.829.82128,500
24 Aug 20229.569.599.489.569.5664,200
23 Aug 20229.599.759.559.569.5691,900
22 Aug 20229.659.819.569.579.5757,100
19 Aug 20229.819.889.669.739.73206,400
18 Aug 202210.0910.099.939.969.96177,200
17 Aug 20229.9810.069.8510.0210.02147,900
16 Aug 202210.1210.2610.1110.2410.24120,200
15 Aug 202210.1710.4510.0510.3110.31170,900
12 Aug 202210.3010.5410.2310.5310.53141,100
11 Aug 202210.7110.7310.4210.4310.43159,300
10 Aug 202210.3010.7210.2210.6510.65126,600
09 Aug 202210.5210.6610.4610.4910.4958,600
08 Aug 202210.8910.9510.8010.8910.89268,000
05 Aug 202210.7110.8210.6010.7810.78185,500
04 Aug 202210.9411.0210.8910.8910.8968,300
03 Aug 202210.8410.9710.7510.8810.88173,200
02 Aug 202210.4310.5410.3710.3810.3885,500
01 Aug 202210.6810.7910.5810.7210.7257,500
29 Jul 202210.5910.7310.5610.6610.6651,600
28 Jul 202210.6410.7410.5410.7010.70116,300
27 Jul 202210.7010.7210.5710.6710.6754,500
26 Jul 202210.7010.7710.5110.5210.52128,000
25 Jul 202210.6410.8010.5810.7710.77481,800
22 Jul 202210.8510.9210.5410.5810.58107,900
21 Jul 202210.8711.2010.7911.0511.05445,100
20 Jul 202210.8610.9610.8410.8810.88212,400
19 Jul 202210.5110.6110.4810.5810.58132,100
18 Jul 202210.4010.5710.2810.3610.36222,300
15 Jul 202210.1010.3210.0110.2210.22302,200
14 Jul 20229.959.979.759.879.87334,300
13 Jul 202210.0810.229.989.989.98464,400
12 Jul 20229.8610.289.8610.1710.17425,600
11 Jul 20229.949.949.689.919.91120,900
08 Jul 20229.7510.009.729.989.98179,500
07 Jul 20229.519.859.449.799.79106,700
06 Jul 20229.749.789.479.539.53181,900
05 Jul 20229.549.789.459.759.75142,700
01 Jul 20229.769.839.619.829.82244,500
30 Jun 20229.7310.119.6510.0910.09313,400
29 Jun 202210.1410.279.8310.0310.03250,100
28 Jun 202210.2210.4310.2010.2210.22507,200
27 Jun 20229.4710.039.4510.0110.01405,400
24 Jun 20229.009.329.009.279.27421,700
23 Jun 20228.838.898.718.848.84157,600
22 Jun 20228.778.968.738.918.91531,000
21 Jun 20229.009.058.888.958.95143,300
17 Jun 20228.839.008.728.908.90347,100
16 Jun 20229.079.118.758.808.80365,800
15 Jun 20229.089.349.029.269.26225,900
14 Jun 20228.919.038.848.928.92215,600
13 Jun 20228.879.018.818.918.91195,700
10 Jun 20229.469.499.239.299.29105,100
09 Jun 20229.489.669.399.529.52202,800
08 Jun 20229.289.469.289.379.37125,400
07 Jun 20229.249.369.229.319.31128,100
06 Jun 20229.249.349.139.259.25171,500
03 Jun 20229.009.138.999.039.03183,000
02 Jun 20228.949.108.859.079.0764,600
01 Jun 20229.319.318.808.948.94131,000
31 May 20228.808.908.738.838.8398,800
27 May 20228.488.688.478.678.67143,900
26 May 20228.228.468.228.438.43142,400
25 May 20228.108.258.098.228.22117,600
24 May 20228.158.238.048.218.21156,900
23 May 20228.118.188.008.188.18283,400
20 May 20227.937.947.697.847.84153,600
19 May 20227.717.847.697.817.81345,000
18 May 20227.917.927.677.687.68264,400
17 May 20227.908.017.837.927.92471,700
16 May 20227.707.807.647.657.65243,300
13 May 20227.617.767.607.677.67265,400
12 May 20227.457.597.397.487.48605,100
11 May 20227.467.747.417.517.51400,800
10 May 20227.477.547.247.417.41541,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...