Burford Capital Ltd (BUR) Historical Stock Data
15.39 ↑0.21 (1.38%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BUR is up 0.10% a day on average. There have been 17 days where Burford Capital Ltd closed green and 13 days where BUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 15.83 | 15.92 | ↑$0.09 (0.57%) | 15.76 | 16.19 | 592.46K |
| 2024-04-01 | 15.96 | 15.94 | ↓$0.02 (-0.13%) | 15.88 | 16.22 | 739.66K |
| 2024-03-28 | 16.05 | 15.97 | ↓$0.08 (-0.50%) | 15.75 | 16.15 | 645.60K |
| 2024-03-27 | 15.65 | 16.05 | ↑$0.40 (2.56%) | 15.55 | 16.10 | 1.03M |
| 2024-03-26 | 15.17 | 15.56 | ↑$0.39 (2.57%) | 15.03 | 15.63 | 868.88K |
| 2024-03-25 | 15.19 | 15.02 | ↓$0.17 (-1.12%) | 14.96 | 15.35 | 524.84K |
| 2024-03-22 | 15.07 | 15.25 | ↑$0.18 (1.19%) | 15.05 | 15.36 | 0.95M |
| 2024-03-21 | 14.99 | 15.01 | ↑$0.02 (0.13%) | 14.65 | 15.05 | 0.97M |
| 2024-03-20 | 14.43 | 14.94 | ↑$0.51 (3.53%) | 14.31 | 15.06 | 1.02M |
| 2024-03-19 | 14.28 | 14.56 | ↑$0.28 (1.96%) | 14.28 | 14.66 | 0.96M |
| 2024-03-18 | 14.17 | 14.30 | ↑$0.13 (0.92%) | 14.01 | 14.41 | 850.06K |
| 2024-03-15 | 14.76 | 14.43 | ↓$0.33 (-2.24%) | 14.34 | 14.82 | 0.96M |
Create an account or log in to view more rows.
$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
$BUR has just been halted from trading.