Burford Capital Ltd (BUR) Historical Stock Data
14.57 ↑0.43 (3.04%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BUR is down -0.44% a day on average. There have been 14 days where Burford Capital Ltd closed green and 16 days where BUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 14.30 | 14.14 | ↓$0.16 (-1.12%) | 14.02 | 14.50 | 1.91M |
| 2024-05-13 | 15.00 | 14.50 | ↓$0.50 (-3.33%) | 14.40 | 15.01 | 2.22M |
| 2024-05-10 | 15.80 | 15.44 | ↓$0.36 (-2.28%) | 15.42 | 15.87 | 1.38M |
| 2024-05-09 | 16.08 | 15.69 | ↓$0.39 (-2.43%) | 15.69 | 16.18 | 703.81K |
| 2024-05-08 | 16.00 | 16.09 | ↑$0.09 (0.56%) | 15.86 | 16.12 | 437.91K |
| 2024-05-07 | 16.12 | 16.09 | ↓$0.03 (-0.19%) | 15.94 | 16.17 | 491.72K |
| 2024-05-06 | 15.90 | 16.18 | ↑$0.28 (1.76%) | 15.90 | 16.37 | 601.16K |
| 2024-05-03 | 16.01 | 15.84 | ↓$0.17 (-1.06%) | 15.74 | 16.03 | 383.75K |
| 2024-05-02 | 15.63 | 15.87 | ↑$0.24 (1.54%) | 15.52 | 15.95 | 872.43K |
| 2024-05-01 | 15.42 | 15.46 | ↑$0.04 (0.26%) | 15.34 | 15.71 | 738.19K |
| 2024-04-30 | 15.53 | 15.29 | ↓$0.24 (-1.55%) | 15.24 | 15.63 | 0.95M |
| 2024-04-29 | 15.43 | 15.58 | ↑$0.15 (0.97%) | 15.39 | 15.68 | 782.27K |
| 2024-04-26 | 15.24 | 15.39 | ↑$0.15 (0.98%) | 15.23 | 15.46 | 588.20K |
| 2024-04-25 | 15.01 | 15.18 | ↑$0.17 (1.13%) | 14.96 | 15.24 | 442.73K |
| 2024-04-24 | 15.41 | 15.18 | ↓$0.23 (-1.49%) | 14.92 | 15.41 | 736.70K |
| 2024-04-23 | 15.00 | 15.38 | ↑$0.38 (2.53%) | 14.99 | 15.52 | 1.07M |
| 2024-04-22 | 14.80 | 14.92 | ↑$0.12 (0.81%) | 14.63 | 15.04 | 1.16M |
| 2024-04-19 | 14.69 | 14.67 | ↓$0.02 (-0.14%) | 14.60 | 14.99 | 744.19K |
| 2024-04-18 | 14.93 | 14.86 | ↓$0.07 (-0.47%) | 14.63 | 14.97 | 1.73M |
| 2024-04-17 | 15.18 | 15.06 | ↓$0.12 (-0.79%) | 15.00 | 15.30 | 1.71M |
| 2024-04-16 | 14.93 | 14.96 | ↑$0.03 (0.20%) | 14.79 | 15.02 | 1.60M |
| 2024-04-15 | 15.15 | 14.84 | ↓$0.31 (-2.05%) | 14.49 | 15.37 | 4.22M |
| 2024-04-12 | 16.23 | 15.11 | ↓$1.12 (-6.90%) | 15.00 | 16.40 | 3.44M |
| 2024-04-11 | 16.72 | 16.35 | ↓$0.37 (-2.21%) | 16.25 | 16.77 | 1.90M |
| 2024-04-10 | 16.31 | 16.42 | ↑$0.11 (0.67%) | 16.29 | 16.55 | 688.31K |
| 2024-04-09 | 15.99 | 16.39 | ↑$0.40 (2.50%) | 15.97 | 16.42 | 818.09K |
| 2024-04-08 | 15.72 | 15.94 | ↑$0.22 (1.40%) | 15.70 | 15.99 | 820.34K |
| 2024-04-05 | 15.52 | 15.65 | ↑$0.13 (0.84%) | 15.48 | 15.80 | 872.40K |
| 2024-04-04 | 16.17 | 15.64 | ↓$0.53 (-3.28%) | 15.41 | 16.19 | 1.22M |
| 2024-04-03 | 16.03 | 16.02 | ↓$0.01 (-0.06%) | 15.98 | 16.17 | 522.68K |
Create an account or log in to view more rows.
$BUR the price is wrong
$BUR what’s next bulls
$BUR do u adivise to buy more monday
$BUR Markets about as efficient as a retirement home
$BUR no wonder price closed that way
$BUR Same thing
different day
$BUR looking ready to breakout soon.
$BUR Somethings happening Monday.
$BUR love when bulls come out
$BUR strong move here