NYSE - Delayed Quote USD

Burford Capital Limited (BUR)

Compare
13.70 +0.01 (+0.07%)
At close: October 23 at 4:00 PM EDT
13.97 +0.27 (+1.97%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 13.61 13.74 13.57 13.70 13.70 332,539
Oct 22, 2024 13.60 13.78 13.57 13.69 13.69 445,700
Oct 21, 2024 13.92 13.92 13.58 13.63 13.63 515,200
Oct 18, 2024 13.98 13.98 13.81 13.93 13.93 471,500
Oct 17, 2024 13.77 13.87 13.67 13.84 13.84 301,700
Oct 16, 2024 13.74 14.01 13.74 13.89 13.89 634,800
Oct 15, 2024 13.52 13.73 13.51 13.52 13.52 414,400
Oct 14, 2024 13.36 13.60 13.28 13.58 13.58 297,200
Oct 11, 2024 13.11 13.45 13.08 13.45 13.45 411,500
Oct 10, 2024 13.19 13.31 12.98 13.29 13.29 376,500
Oct 9, 2024 13.00 13.30 12.95 13.25 13.25 425,500
Oct 8, 2024 12.95 13.02 12.91 12.95 12.95 212,600
Oct 7, 2024 13.15 13.16 12.96 13.03 13.03 290,200
Oct 4, 2024 13.12 13.31 13.06 13.29 13.29 398,900
Oct 3, 2024 12.91 13.03 12.86 12.90 12.90 352,700
Oct 2, 2024 12.82 13.11 12.78 13.06 13.06 395,800
Oct 1, 2024 13.08 13.13 12.83 12.84 12.84 1,075,900
Sep 30, 2024 13.47 13.50 13.06 13.26 13.26 379,800
Sep 27, 2024 13.41 13.74 13.40 13.56 13.56 609,500
Sep 26, 2024 13.36 13.46 13.30 13.31 13.31 606,700
Sep 25, 2024 13.35 13.36 13.06 13.10 13.10 485,500
Sep 24, 2024 13.41 13.50 13.28 13.43 13.43 538,600
Sep 23, 2024 13.31 13.50 13.28 13.29 13.29 361,400
Sep 20, 2024 13.41 13.51 13.30 13.32 13.32 1,615,800
Sep 19, 2024 13.74 13.74 13.53 13.69 13.69 469,700
Sep 18, 2024 13.44 13.67 13.31 13.38 13.38 423,400
Sep 17, 2024 13.38 13.58 13.32 13.44 13.44 479,900
Sep 16, 2024 13.28 13.38 13.13 13.24 13.24 376,600
Sep 13, 2024 13.12 13.36 13.11 13.33 13.33 552,300
Sep 12, 2024 12.86 13.01 12.73 12.99 12.99 273,900
Sep 11, 2024 12.65 12.84 12.51 12.81 12.81 347,600
Sep 10, 2024 12.91 12.93 12.56 12.84 12.84 545,500
Sep 9, 2024 12.74 13.03 12.74 12.87 12.87 404,800
Sep 6, 2024 13.07 13.08 12.67 12.72 12.72 529,100
Sep 5, 2024 13.08 13.24 12.95 12.98 12.98 412,300
Sep 4, 2024 13.07 13.12 12.93 13.02 13.02 410,800
Sep 3, 2024 13.23 13.33 12.94 12.95 12.95 915,000
Aug 30, 2024 13.45 13.63 13.36 13.51 13.51 454,100
Aug 29, 2024 13.26 13.57 13.20 13.47 13.47 719,700
Aug 28, 2024 13.16 13.38 13.12 13.31 13.31 537,400
Aug 27, 2024 13.28 13.41 13.23 13.36 13.36 324,200
Aug 26, 2024 13.55 13.66 13.39 13.43 13.43 416,600
Aug 23, 2024 13.18 13.50 13.17 13.39 13.39 462,300
Aug 22, 2024 13.35 13.37 13.01 13.04 13.04 374,100
Aug 21, 2024 13.35 13.43 13.22 13.33 13.33 251,500
Aug 20, 2024 13.49 13.61 13.21 13.22 13.22 397,800
Aug 19, 2024 13.43 13.57 13.36 13.54 13.54 408,500
Aug 16, 2024 13.24 13.47 13.23 13.24 13.24 542,300
Aug 15, 2024 13.23 13.45 13.13 13.27 13.27 640,000
Aug 14, 2024 12.92 13.02 12.82 12.93 12.93 539,600
Aug 13, 2024 12.74 12.88 12.65 12.85 12.85 449,500
Aug 12, 2024 12.85 12.98 12.59 12.64 12.64 481,800
Aug 9, 2024 12.53 12.87 12.43 12.86 12.86 616,200
Aug 8, 2024 12.27 12.72 12.25 12.52 12.52 822,200
Aug 7, 2024 12.64 12.75 12.40 12.50 12.50 764,500
Aug 6, 2024 12.44 12.63 12.35 12.57 12.57 626,200
Aug 5, 2024 12.23 12.65 12.07 12.44 12.44 1,745,900
Aug 2, 2024 13.34 13.34 12.94 13.06 13.06 990,200
Aug 1, 2024 14.11 14.28 13.44 13.58 13.58 867,300
Jul 31, 2024 13.99 14.33 13.93 14.11 14.11 1,049,300
Jul 30, 2024 13.58 13.91 13.54 13.87 13.87 712,700
Jul 29, 2024 13.84 14.04 13.46 13.48 13.48 718,700
Jul 26, 2024 13.63 14.05 13.62 14.04 14.04 626,700
Jul 25, 2024 13.24 13.72 13.24 13.52 13.52 971,900
Jul 24, 2024 13.69 13.77 13.42 13.46 13.46 809,100
Jul 23, 2024 13.62 13.94 13.60 13.84 13.84 666,400
Jul 22, 2024 13.65 13.74 13.45 13.74 13.74 935,900
Jul 19, 2024 13.92 13.92 13.52 13.58 13.58 724,300
Jul 18, 2024 14.08 14.37 13.87 13.92 13.92 919,400
Jul 17, 2024 14.06 14.34 14.06 14.18 14.18 1,029,200
Jul 16, 2024 13.72 14.29 13.71 14.22 14.22 2,332,700
Jul 15, 2024 13.56 13.96 13.54 13.80 13.80 945,200
Jul 12, 2024 13.56 13.72 13.52 13.62 13.62 863,000
Jul 11, 2024 13.27 13.65 13.25 13.50 13.50 1,199,600
Jul 10, 2024 13.02 13.18 12.93 13.16 13.16 728,400
Jul 9, 2024 12.99 13.18 12.89 12.91 12.91 628,900
Jul 8, 2024 13.05 13.20 12.95 13.10 13.10 913,000
Jul 5, 2024 12.96 13.03 12.84 12.98 12.98 1,023,000
Jul 3, 2024 13.21 13.24 12.88 12.93 12.93 533,400
Jul 2, 2024 12.56 13.21 12.56 13.01 13.01 1,649,300
Jul 1, 2024 12.97 13.10 12.44 12.55 12.55 1,684,700
Jun 28, 2024 12.65 13.22 12.56 13.05 13.05 29,729,400
Jun 27, 2024 12.81 12.95 12.52 12.87 12.87 1,881,400
Jun 26, 2024 12.59 13.08 12.41 13.00 13.00 2,290,400
Jun 25, 2024 12.78 13.11 12.64 12.76 12.76 2,341,300
Jun 24, 2024 13.29 13.35 13.01 13.03 13.03 1,168,800
Jun 21, 2024 13.14 13.19 12.94 13.16 13.16 1,183,700
Jun 20, 2024 13.22 13.47 13.14 13.23 13.23 1,199,900
Jun 18, 2024 13.86 13.87 13.19 13.23 13.23 1,107,200
Jun 17, 2024 13.70 13.91 13.64 13.72 13.72 1,006,100
Jun 14, 2024 13.61 13.69 13.44 13.63 13.63 853,500
Jun 13, 2024 13.83 13.92 13.46 13.85 13.85 1,076,700
Jun 12, 2024 13.98 14.13 13.92 13.92 13.92 783,100
Jun 11, 2024 13.79 13.84 13.56 13.63 13.63 733,200
Jun 10, 2024 14.26 14.28 13.90 13.95 13.95 663,800
Jun 7, 2024 13.80 14.36 13.78 14.30 14.30 1,049,600
Jun 6, 2024 14.07 14.22 13.89 13.92 13.92 816,900
Jun 5, 2024 14.74 14.74 14.03 14.14 14.14 1,144,900
Jun 4, 2024 14.40 14.63 14.39 14.59 14.59 1,191,800
Jun 3, 2024 14.48 14.73 14.48 14.70 14.70 763,100
May 31, 2024 14.14 14.50 14.12 14.44 14.44 1,107,900
May 30, 2024 13.98 14.20 13.87 14.17 14.17 747,200
May 29, 2024 13.92 14.02 13.82 13.95 13.95 978,200
May 28, 2024 14.31 14.45 13.98 14.04 14.04 1,367,900
May 24, 2024 13.91 14.27 13.91 14.25 14.25 813,200
May 23, 2024 0.06 Dividend
May 23, 2024 13.95 14.01 13.79 13.89 13.89 991,800
May 22, 2024 14.12 14.23 13.94 13.99 13.93 785,800
May 21, 2024 14.10 14.18 13.86 14.17 14.11 1,513,900
May 20, 2024 14.35 14.51 14.19 14.22 14.16 826,500
May 17, 2024 14.16 14.44 14.11 14.33 14.27 875,000
May 16, 2024 14.54 14.59 14.24 14.24 14.18 961,200
May 15, 2024 14.12 14.66 14.12 14.57 14.50 1,073,400
May 14, 2024 14.30 14.49 14.02 14.14 14.08 1,911,700
May 13, 2024 15.00 15.01 14.40 14.50 14.43 2,221,200
May 10, 2024 15.80 15.87 15.42 15.44 15.37 1,377,500
May 9, 2024 16.08 16.18 15.69 15.69 15.62 703,800
May 8, 2024 16.00 16.11 15.86 16.09 16.02 437,900
May 7, 2024 16.12 16.17 15.94 16.09 16.02 491,700
May 6, 2024 15.90 16.37 15.90 16.18 16.11 601,200
May 3, 2024 16.01 16.03 15.74 15.84 15.77 383,700
May 2, 2024 15.63 15.95 15.52 15.87 15.80 872,400
May 1, 2024 15.42 15.71 15.34 15.46 15.39 738,200
Apr 30, 2024 15.53 15.63 15.24 15.29 15.22 984,900
Apr 29, 2024 15.43 15.68 15.39 15.58 15.51 782,300
Apr 26, 2024 15.24 15.46 15.23 15.39 15.32 588,200
Apr 25, 2024 15.01 15.24 14.95 15.18 15.11 442,700
Apr 24, 2024 15.41 15.41 14.92 15.18 15.11 911,300
Apr 23, 2024 15.00 15.52 14.98 15.38 15.31 1,066,800
Apr 22, 2024 14.80 15.04 14.63 14.92 14.85 1,165,400
Apr 19, 2024 14.69 14.99 14.60 14.67 14.60 744,200
Apr 18, 2024 14.93 14.97 14.63 14.86 14.79 1,731,600
Apr 17, 2024 15.18 15.30 14.99 15.06 14.99 1,709,400
Apr 16, 2024 14.93 15.02 14.78 14.96 14.89 1,603,500
Apr 15, 2024 15.15 15.37 14.49 14.84 14.77 4,216,500
Apr 12, 2024 16.23 16.40 14.99 15.11 15.04 3,498,500
Apr 11, 2024 16.72 16.77 16.25 16.35 16.28 1,898,600
Apr 10, 2024 16.31 16.55 16.29 16.42 16.35 688,300
Apr 9, 2024 15.99 16.42 15.97 16.39 16.32 818,100
Apr 8, 2024 15.72 15.99 15.69 15.94 15.87 820,300
Apr 5, 2024 15.52 15.80 15.48 15.65 15.58 872,800
Apr 4, 2024 16.17 16.19 15.41 15.64 15.57 1,217,100
Apr 3, 2024 16.03 16.17 15.98 16.02 15.95 522,700
Apr 2, 2024 15.83 16.19 15.76 15.92 15.85 592,500
Apr 1, 2024 15.96 16.22 15.88 15.94 15.87 739,700
Mar 28, 2024 16.05 16.15 15.75 15.97 15.90 645,600
Mar 27, 2024 15.65 16.09 15.55 16.05 15.98 1,126,800
Mar 26, 2024 15.17 15.63 15.03 15.56 15.49 868,900
Mar 25, 2024 15.19 15.35 14.95 15.02 14.95 524,800
Mar 22, 2024 15.07 15.35 15.05 15.25 15.18 1,055,000
Mar 21, 2024 14.99 15.05 14.65 15.01 14.94 1,129,400
Mar 20, 2024 14.43 15.06 14.31 14.94 14.87 1,019,200
Mar 19, 2024 14.28 14.66 14.28 14.56 14.49 958,800
Mar 18, 2024 14.17 14.41 14.01 14.30 14.24 850,100
Mar 15, 2024 14.76 14.81 14.34 14.43 14.37 962,500
Mar 14, 2024 14.20 14.43 13.79 14.34 14.28 1,497,800
Mar 13, 2024 13.95 14.02 13.70 13.74 13.68 806,700
Mar 12, 2024 13.85 13.97 13.81 13.93 13.87 738,300
Mar 11, 2024 13.90 13.98 13.73 13.86 13.80 838,600
Mar 8, 2024 14.17 14.40 14.00 14.02 13.96 748,400
Mar 7, 2024 14.24 14.35 14.06 14.14 14.08 884,100
Mar 6, 2024 14.31 14.44 13.98 14.01 13.95 1,160,300
Mar 5, 2024 14.65 14.80 14.02 14.04 13.98 1,953,600
Mar 4, 2024 14.92 14.97 14.51 14.57 14.50 523,200
Mar 1, 2024 15.18 15.20 14.98 15.08 15.01 580,100
Feb 29, 2024 14.99 15.24 14.93 15.13 15.06 448,700
Feb 28, 2024 15.15 15.28 14.85 14.97 14.90 638,100
Feb 27, 2024 15.56 15.65 15.30 15.61 15.54 475,500
Feb 26, 2024 15.55 15.64 15.37 15.60 15.53 451,900
Feb 23, 2024 15.37 15.75 15.22 15.62 15.55 559,500
Feb 22, 2024 15.03 15.36 14.97 15.32 15.25 742,000
Feb 21, 2024 15.37 15.37 14.79 14.94 14.87 1,231,600
Feb 20, 2024 15.38 15.93 15.23 15.34 15.27 1,245,000
Feb 16, 2024 15.19 15.48 15.16 15.30 15.23 372,700
Feb 15, 2024 14.80 15.19 14.52 15.16 15.09 1,021,000
Feb 14, 2024 14.72 14.74 14.50 14.58 14.51 456,400
Feb 13, 2024 14.65 14.66 14.37 14.53 14.46 494,800
Feb 12, 2024 14.56 14.98 14.56 14.93 14.86 749,500
Feb 9, 2024 14.43 14.47 14.18 14.36 14.30 409,400
Feb 8, 2024 14.36 14.40 14.01 14.36 14.30 679,500
Feb 7, 2024 14.34 14.48 14.30 14.37 14.31 403,200
Feb 6, 2024 14.70 14.71 14.38 14.45 14.38 408,900
Feb 5, 2024 14.86 14.88 14.65 14.74 14.67 442,800
Feb 2, 2024 14.97 14.99 14.82 14.89 14.82 294,700
Feb 1, 2024 15.21 15.32 15.01 15.15 15.08 382,700
Jan 31, 2024 15.46 15.58 15.04 15.04 14.97 471,500
Jan 30, 2024 15.52 15.73 15.21 15.32 15.25 612,100
Jan 29, 2024 15.06 15.41 14.99 15.40 15.33 523,400
Jan 26, 2024 15.16 15.41 15.03 15.15 15.08 529,600
Jan 25, 2024 14.97 15.18 14.90 15.16 15.09 1,035,800
Jan 24, 2024 14.77 15.04 14.71 14.88 14.81 512,100
Jan 23, 2024 14.66 14.94 14.56 14.91 14.84 640,600
Jan 22, 2024 14.60 14.61 14.43 14.60 14.53 574,800
Jan 19, 2024 14.40 14.68 14.31 14.67 14.60 590,300
Jan 18, 2024 14.44 14.55 14.26 14.45 14.38 527,800
Jan 17, 2024 14.21 14.50 14.15 14.34 14.28 644,400
Jan 16, 2024 14.84 14.93 14.47 14.54 14.47 745,500
Jan 12, 2024 14.88 15.29 14.85 15.17 15.10 1,143,200
Jan 11, 2024 14.91 15.77 14.70 14.90 14.83 1,683,700
Jan 10, 2024 15.07 15.11 14.87 14.91 14.84 512,300
Jan 9, 2024 14.55 14.92 14.51 14.90 14.83 1,057,500
Jan 8, 2024 14.71 14.81 14.67 14.79 14.72 578,100
Jan 5, 2024 14.80 14.90 14.53 14.76 14.69 651,800
Jan 4, 2024 14.90 15.32 14.86 14.86 14.79 801,700
Jan 3, 2024 14.85 14.99 14.69 14.86 14.79 880,800
Jan 2, 2024 15.22 15.36 14.99 15.10 15.03 1,150,300
Dec 29, 2023 15.61 15.83 15.48 15.60 15.53 721,400
Dec 28, 2023 15.53 16.00 15.48 15.85 15.78 1,493,200
Dec 27, 2023 14.88 16.25 14.66 15.99 15.92 5,618,100
Dec 26, 2023 13.57 13.79 13.50 13.51 13.45 520,300
Dec 22, 2023 13.11 13.71 13.11 13.53 13.47 656,500
Dec 21, 2023 13.21 13.24 13.03 13.10 13.04 1,159,600
Dec 20, 2023 13.54 13.60 13.16 13.16 13.10 770,100
Dec 19, 2023 13.49 13.86 13.47 13.59 13.53 949,800
Dec 18, 2023 13.25 13.46 13.13 13.41 13.35 1,204,200
Dec 15, 2023 13.43 13.54 13.12 13.18 13.12 1,218,700
Dec 14, 2023 13.90 14.09 13.55 13.56 13.50 1,159,800
Dec 13, 2023 13.92 14.08 13.67 13.92 13.86 1,160,800
Dec 12, 2023 13.47 13.74 13.29 13.71 13.65 583,200
Dec 11, 2023 13.31 13.67 13.27 13.60 13.54 1,469,800
Dec 8, 2023 13.45 13.55 13.30 13.40 13.34 353,800
Dec 7, 2023 13.36 13.48 13.28 13.45 13.39 315,800
Dec 6, 2023 13.57 13.61 13.36 13.38 13.32 476,800
Dec 5, 2023 13.73 13.76 13.52 13.54 13.48 558,300
Dec 4, 2023 13.67 13.87 13.62 13.81 13.75 596,300
Dec 1, 2023 13.84 14.03 13.78 13.88 13.82 532,700
Nov 30, 2023 13.67 13.90 13.45 13.89 13.83 583,000
Nov 29, 2023 13.50 13.90 13.48 13.62 13.56 769,000
Nov 28, 2023 13.75 13.81 13.52 13.60 13.54 743,300
Nov 27, 2023 14.23 14.26 13.86 13.90 13.84 561,300
Nov 24, 2023 14.39 14.54 14.26 14.30 14.24 374,500
Nov 22, 2023 14.11 14.44 13.92 14.42 14.36 519,900
Nov 21, 2023 13.76 14.02 13.55 13.91 13.85 766,600
Nov 20, 2023 13.91 14.42 13.85 14.23 14.17 1,946,300
Nov 17, 2023 13.18 13.31 13.15 13.27 13.21 357,800
Nov 16, 2023 13.18 13.30 13.05 13.13 13.07 255,100
Nov 15, 2023 13.66 13.66 13.27 13.32 13.26 389,200
Nov 14, 2023 14.00 14.13 13.66 13.76 13.70 542,200
Nov 13, 2023 13.58 13.67 13.48 13.66 13.60 421,600
Nov 10, 2023 13.54 13.62 13.27 13.61 13.55 1,621,100
Nov 9, 2023 0.06 Dividend
Nov 9, 2023 13.39 13.50 12.92 13.03 12.97 593,500
Nov 8, 2023 13.55 13.59 13.19 13.23 13.11 636,400
Nov 7, 2023 13.32 13.41 13.13 13.29 13.17 312,300
Nov 6, 2023 13.31 13.44 13.14 13.26 13.14 469,300
Nov 3, 2023 13.01 13.30 12.94 13.23 13.11 498,500
Nov 2, 2023 12.68 12.94 12.68 12.78 12.66 651,100
Nov 1, 2023 12.38 12.68 12.37 12.52 12.40 541,800
Oct 31, 2023 12.40 12.51 12.40 12.44 12.33 450,900
Oct 30, 2023 12.41 12.55 12.33 12.35 12.24 453,600
Oct 27, 2023 12.32 12.33 12.12 12.29 12.18 397,000
Oct 26, 2023 12.14 12.35 12.09 12.33 12.22 485,300
Oct 25, 2023 12.30 12.32 12.07 12.22 12.11 509,500
Oct 24, 2023 12.20 12.65 12.17 12.39 12.28 501,600

Related Tickers