Skip to main content
Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
13.31
+0.21 (1.60%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202413.3613.4613.3013.3113.311.60%606,721
Sep 25, 202413.3513.3613.0613.1013.10-2.46%485,492
Sep 24, 202413.4113.5013.2813.4313.431.05%538,647
Sep 23, 202413.3113.5013.2813.2913.29-0.23%361,389
Sep 20, 202413.4113.5113.3013.3213.32-2.70%1,615,790
Sep 19, 202413.7413.7413.5313.6913.692.32%469,672
Sep 18, 202413.4413.6713.3213.3813.38-0.45%423,404
Sep 17, 202413.3813.5813.3213.4413.441.51%479,923
Sep 16, 202413.2813.3813.1313.2413.24-0.68%376,641
Sep 13, 202413.1213.3613.1113.3313.332.62%552,255
Sep 12, 202412.8613.0112.7312.9912.991.41%274,009
Sep 11, 202412.6512.8412.5112.8112.81-0.23%347,568
Sep 10, 202412.9112.9312.5612.8412.84-0.23%545,485
Sep 9, 202412.7413.0312.7412.8712.871.18%404,813
Sep 6, 202413.0713.0812.6712.7212.72-2.00%529,122
Sep 5, 202413.0813.2412.9512.9812.98-0.31%412,265
Sep 4, 202413.0713.1212.9313.0213.020.54%410,842
Sep 3, 202413.2313.3312.9412.9512.95-4.15%915,014
Aug 30, 202413.4513.6313.3613.5113.510.30%454,136
Aug 29, 202413.2613.5813.2013.4713.471.20%719,747
Aug 28, 202413.1613.3813.1213.3113.31-0.37%537,376
Aug 27, 202413.2813.4113.2313.3613.36-0.52%324,168
Aug 26, 202413.5513.6613.3913.4313.430.30%416,605
Aug 23, 202413.1813.5013.1713.3913.392.68%462,299
Aug 22, 202413.3513.3713.0113.0413.04-2.18%374,105
Aug 21, 202413.3513.4313.2213.3313.330.83%251,489
Aug 20, 202413.4913.6113.2113.2213.22-2.36%397,845
Aug 19, 202413.4313.5713.3613.5413.542.27%408,505
Aug 16, 202413.2413.4713.2313.2413.24-0.23%542,340
Aug 15, 202413.2313.4513.1313.2713.272.63%640,014
Aug 14, 202412.9213.0212.8212.9312.930.62%539,610
Aug 13, 202412.7412.8812.6512.8512.851.66%449,532
Aug 12, 202412.8512.9812.5912.6412.64-1.71%481,782
Aug 9, 202412.5312.8712.4312.8612.862.72%616,210
Aug 8, 202412.2712.7212.2512.5212.520.16%822,186
Aug 7, 202412.6412.7512.4012.5012.50-0.56%764,546
Aug 6, 202412.4412.6312.3512.5712.571.05%626,241
Aug 5, 202412.2312.6512.0712.4412.44-4.75%1,745,851
Aug 2, 202413.3413.3412.9513.0613.06-3.83%990,191
Aug 1, 202414.1114.2813.4413.5813.58-3.76%867,329
Jul 31, 202413.9914.3313.9314.1114.111.73%1,049,304
Jul 30, 202413.5813.9213.5413.8713.872.89%712,712
Jul 29, 202413.8414.0413.4613.4813.48-3.99%718,706
Jul 26, 202413.6314.0513.6214.0414.043.85%626,668
Jul 25, 202413.2413.7213.2413.5213.520.45%971,898
Jul 24, 202413.6913.7713.4213.4613.46-2.75%809,109
Jul 23, 202413.6213.9413.6013.8413.840.73%666,435
Jul 22, 202413.6513.7413.4513.7413.741.18%935,852
Jul 19, 202413.9213.9213.5213.5813.58-2.44%724,296
Jul 18, 202414.0814.3713.8713.9213.92-1.83%919,392
Jul 17, 202414.0614.3414.0614.1814.18-0.28%1,029,228
Jul 16, 202413.7214.2913.7114.2214.223.04%2,332,790
Jul 15, 202413.5613.9613.5413.8013.801.32%945,157
Jul 12, 202413.5613.7213.5213.6213.620.89%863,204
Jul 11, 202413.2713.6613.2513.5013.502.58%1,199,598
Jul 10, 202413.0213.1812.9313.1613.161.94%728,357
Jul 9, 202412.9913.1812.8912.9112.91-1.45%628,860
Jul 8, 202413.0513.2012.9513.1013.100.92%912,957
Jul 5, 202412.9613.0312.8412.9812.980.39%1,023,049
Jul 3, 202413.2113.2412.8812.9312.93-0.61%533,404
Jul 2, 202412.5613.2112.5613.0113.013.67%1,649,414
Jul 1, 202412.9713.1012.4412.5512.55-3.83%1,684,660
Jun 28, 202412.6513.2212.5613.0513.051.40%29,729,377
Jun 27, 202412.8112.9512.5212.8712.87-1.00%1,881,424
Jun 26, 202412.5913.0812.4213.0013.001.88%2,290,412
Jun 25, 202412.7813.1112.6412.7612.76-2.07%2,341,253
Jun 24, 202413.2913.3513.0113.0313.03-0.99%1,168,849
Jun 21, 202413.1413.1912.9513.1613.16-0.53%1,183,699
Jun 20, 202413.2213.4713.1413.2313.23-1,199,922
Jun 18, 202413.8613.8713.1913.2313.23-3.57%1,107,164
Jun 17, 202413.7013.9113.6413.7213.720.66%1,006,121
Jun 14, 202413.6113.7013.4413.6313.63-1.59%853,573
Jun 13, 202413.8313.9213.4613.8513.85-0.50%1,076,877
Jun 12, 202413.9814.1313.9213.9213.922.13%783,055
Jun 11, 202413.7913.8413.5613.6313.63-2.29%733,245
Jun 10, 202414.2614.2813.9013.9513.95-2.45%663,769
Jun 7, 202413.8014.3613.7814.3014.302.73%1,049,555
Jun 6, 202414.0714.2213.8913.9213.92-1.56%816,903
Jun 5, 202414.7414.7414.0314.1414.14-3.08%1,144,881
Jun 4, 202414.4014.6314.3914.5914.59-0.75%1,191,797
Jun 3, 202414.4814.7314.4314.7014.701.80%763,097
May 31, 202414.1414.5014.1214.4414.441.91%1,107,863
May 30, 202413.9814.2013.8714.1714.171.58%747,196
May 29, 202413.9214.0213.8213.9513.95-0.64%978,261
May 28, 202414.3114.4513.9814.0414.04-1.47%1,368,047
May 24, 202413.9114.2713.9114.2514.252.59%813,766
May 23, 202413.9514.0113.7913.8913.89-0.71%991,770
May 22, 202414.1214.2413.9413.9913.93-1.27%785,787
May 21, 202414.1014.1813.8614.1714.11-0.35%1,513,860
May 20, 202414.3514.5114.1914.2214.16-0.77%826,519
May 17, 202414.1614.4414.1114.3314.270.63%875,154
May 16, 202414.5414.5914.2414.2414.18-2.26%961,174
May 15, 202414.1214.6614.1214.5714.513.04%1,073,473
May 14, 202414.3014.5014.0214.1414.08-2.48%1,911,780
May 13, 202415.0015.0114.4014.5014.44-6.09%2,221,180
May 10, 202415.8015.8715.4215.4415.37-1.59%1,377,480
May 9, 202416.0816.1815.6915.6915.62-2.49%703,805
May 8, 202416.0016.1215.8616.0916.02-437,913
May 7, 202416.1216.1715.9416.0916.02-0.56%491,724
May 6, 202415.9016.3715.9016.1816.112.15%601,155