Canada markets closed

Burford Capital Limited (BUR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.46+0.17 (+1.11%)
At close: 04:00PM EDT
15.46 0.00 (0.00%)
After hours: 04:08PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202415.4215.7115.3415.4615.46738,200
Apr 30, 202415.5315.6315.2415.2915.29984,900
Apr 29, 202415.4315.6815.3915.5815.58782,300
Apr 26, 202415.2415.4615.2315.3915.39588,200
Apr 25, 202415.0115.2414.9515.1815.18442,700
Apr 24, 202415.4115.4114.9215.1815.18911,300
Apr 23, 202415.0015.5214.9815.3815.381,066,800
Apr 22, 202414.8015.0414.6314.9214.921,165,400
Apr 19, 202414.6914.9914.6014.6714.67744,200
Apr 18, 202414.9314.9714.6314.8614.861,731,600
Apr 17, 202415.1815.3014.9915.0615.061,709,400
Apr 16, 202414.9315.0214.7814.9614.961,603,500
Apr 15, 202415.1515.3714.4914.8414.844,216,500
Apr 12, 202416.2316.4014.9915.1115.113,498,500
Apr 11, 202416.7216.7716.2516.3516.351,898,600
Apr 10, 202416.3116.5516.2916.4216.42688,300
Apr 09, 202415.9916.4215.9716.3916.39818,100
Apr 08, 202415.7215.9915.6915.9415.94820,300
Apr 05, 202415.5215.8015.4815.6515.65872,800
Apr 04, 202416.1716.1915.4115.6415.641,217,100
Apr 03, 202416.0316.1715.9816.0216.02522,700
Apr 02, 202415.8316.1915.7615.9215.92592,500
Apr 01, 202415.9616.2215.8815.9415.94739,700
Mar 28, 202416.0516.1515.7515.9715.97645,600
Mar 27, 202415.6516.0915.5516.0516.051,126,800
Mar 26, 202415.1715.6315.0315.5615.56868,900
Mar 25, 202415.1915.3514.9515.0215.02524,800
Mar 22, 202415.0715.3515.0515.2515.251,055,000
Mar 21, 202414.9915.0514.6515.0115.011,129,400
Mar 20, 202414.4315.0614.3114.9414.941,019,200
Mar 19, 202414.2814.6614.2814.5614.56958,800
Mar 18, 202414.1714.4114.0114.3014.30850,100
Mar 15, 202414.7614.8114.3414.4314.43962,500
Mar 14, 202414.2014.4313.7914.3414.341,497,800
Mar 13, 202413.9514.0213.7013.7413.74806,700
Mar 12, 202413.8513.9713.8113.9313.93738,300
Mar 11, 202413.9013.9813.7313.8613.86838,600
Mar 08, 202414.1714.4014.0014.0214.02748,400
Mar 07, 202414.2414.3514.0614.1414.14884,100
Mar 06, 202414.3114.4413.9814.0114.011,160,300
Mar 05, 202414.6514.8014.0214.0414.041,953,600
Mar 04, 202414.9214.9714.5114.5714.57523,200
Mar 01, 202415.1815.2014.9815.0815.08580,100
Feb 29, 202414.9915.2414.9315.1315.13448,700
Feb 28, 202415.1515.2814.8514.9714.97638,100
Feb 27, 202415.5615.6515.3015.6115.61475,500
Feb 26, 202415.5515.6415.3715.6015.60451,900
Feb 23, 202415.3715.7515.2215.6215.62559,500
Feb 22, 202415.0315.3614.9715.3215.32742,000
Feb 21, 202415.3715.3714.7914.9414.941,231,600
Feb 20, 202415.3815.9315.2315.3415.341,245,000
Feb 16, 202415.1915.4815.1615.3015.30372,700
Feb 15, 202414.8015.1914.5215.1615.161,021,000
Feb 14, 202414.7214.7414.5014.5814.58456,400
Feb 13, 202414.6514.6614.3714.5314.53494,800
Feb 12, 202414.5614.9814.5614.9314.93749,500
Feb 09, 202414.4314.4714.1814.3614.36409,400
Feb 08, 202414.3614.4014.0114.3614.36679,500
Feb 07, 202414.3414.4814.3014.3714.37403,200
Feb 06, 202414.7014.7114.3814.4514.45408,900
Feb 05, 202414.8614.8814.6514.7414.74442,800
Feb 02, 202414.9714.9914.8214.8914.89294,700
Feb 01, 202415.2115.3215.0115.1515.15382,700
Jan 31, 202415.4615.5815.0415.0415.04471,500
Jan 30, 202415.5215.7315.2115.3215.32612,100
Jan 29, 202415.0615.4114.9915.4015.40523,400
Jan 26, 202415.1615.4115.0315.1515.15529,600
Jan 25, 202414.9715.1814.9015.1615.161,035,800
Jan 24, 202414.7715.0414.7114.8814.88512,100
Jan 23, 202414.6614.9414.5614.9114.91640,600
Jan 22, 202414.6014.6114.4314.6014.60574,800
Jan 19, 202414.4014.6814.3114.6714.67590,300
Jan 18, 202414.4414.5514.2614.4514.45527,800
Jan 17, 202414.2114.5014.1514.3414.34644,400
Jan 16, 202414.8414.9314.4714.5414.54745,500
Jan 12, 202414.8815.2914.8515.1715.171,143,200
Jan 11, 202414.9115.7714.7014.9014.901,683,700
Jan 10, 202415.0715.1114.8714.9114.91512,300
Jan 09, 202414.5514.9214.5114.9014.901,057,500
Jan 08, 202414.7114.8114.6714.7914.79578,100
Jan 05, 202414.8014.9014.5314.7614.76651,800
Jan 04, 202414.9015.3214.8614.8614.86801,700
Jan 03, 202414.8514.9914.6914.8614.86880,800
Jan 02, 202415.2215.3614.9915.1015.101,150,300
Dec 29, 202315.6115.8315.4815.6015.60721,400
Dec 28, 202315.5316.0015.4815.8515.851,493,200
Dec 27, 202314.8816.2514.6615.9915.995,618,100
Dec 26, 202313.5713.7913.5013.5113.51520,300
Dec 22, 202313.1113.7113.1113.5313.53656,500
Dec 21, 202313.2113.2413.0313.1013.101,159,600
Dec 20, 202313.5413.6013.1613.1613.16770,100
Dec 19, 202313.4913.8613.4713.5913.59949,800
Dec 18, 202313.2513.4613.1313.4113.411,204,200
Dec 15, 202313.4313.5413.1213.1813.181,218,700
Dec 14, 202313.9014.0913.5513.5613.561,159,800
Dec 13, 202313.9214.0813.6713.9213.921,160,800
Dec 12, 202313.4713.7413.2913.7113.71583,200
Dec 11, 202313.3113.6713.2713.6013.601,469,800
Dec 08, 202313.4513.5513.3013.4013.40353,800
Dec 07, 202313.3613.4813.2813.4513.45315,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...