Burford Capital Limited Ordinary Shares (BUR)

4.1400
-3.6900 (-47.13%)
NYSE · Last Trade: Mar 28th, 6:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Burford Capital Limited Ordinary Shares (BUR)

DateOpenHighLowCloseVolumeAdjusted Close
3/27/20267.747.763.594.1438,133,0564.14
3/26/20267.647.937.647.831,564,6617.83
3/25/20267.947.977.707.771,417,1117.77
3/24/20267.717.877.677.681,158,9207.68
3/23/20267.978.057.807.811,540,8057.81
3/20/20268.258.257.667.702,144,6797.70
3/19/20268.068.298.028.182,118,8338.18
3/18/20268.208.518.118.224,531,5408.22
3/17/20268.128.338.118.282,038,8808.28
3/16/20268.018.087.868.051,920,3728.05
3/13/20267.897.967.787.922,070,3087.92
3/12/20268.078.237.767.791,938,6957.79
3/11/20268.258.318.058.231,693,0638.23
3/10/20268.328.448.078.282,493,6718.28
3/09/20267.528.307.528.273,674,9378.27
3/06/20268.138.157.677.772,541,7037.77
3/05/20268.238.368.208.271,986,7068.27
3/04/20268.518.568.328.372,570,0508.37
3/03/20268.378.618.328.552,413,9458.55
3/02/20268.208.888.188.732,769,1898.73
2/27/20268.458.538.208.442,733,1808.44
2/26/20268.578.918.128.523,847,5168.52
2/25/20269.379.609.239.581,745,5999.58
2/24/20269.229.419.229.33867,8919.33
2/23/20269.579.649.189.201,690,6659.20
2/20/20269.819.939.559.651,672,1969.65
2/19/20269.729.769.529.751,108,1389.75
2/18/20269.669.889.649.781,110,1769.78
2/17/20269.459.699.369.601,973,1129.60
2/13/20269.419.489.269.391,122,7759.39
2/12/20269.259.579.229.301,191,8569.30
2/11/20269.229.229.039.13835,4899.13
2/10/20269.059.309.049.24999,5929.24
2/09/20268.889.038.748.972,050,5108.97
2/06/20268.899.048.888.922,155,4128.92
2/05/20269.399.468.828.851,947,8208.85
2/04/20269.439.639.439.502,031,0729.50
2/03/20269.719.959.329.372,580,9529.37
2/02/20269.569.889.519.771,410,3639.77
1/30/20269.479.789.479.692,247,7639.69
1/29/20269.509.699.509.661,610,5529.66
1/28/20269.839.939.439.481,378,1819.48
1/27/20269.689.869.689.811,865,3609.81
1/26/20269.789.909.649.652,302,0769.65
1/23/20269.839.849.609.751,373,3049.75
1/22/20269.7310.109.739.871,947,2879.87
1/21/20269.669.809.389.611,802,8949.61
1/20/20269.409.709.309.691,334,5049.69
1/16/20269.889.969.699.721,497,3329.72
1/15/20269.889.919.689.831,427,1409.83
1/14/20269.569.859.549.791,310,6089.79
1/13/20269.539.649.489.551,321,0939.55
1/12/20269.419.709.389.641,180,2149.64
1/09/20269.309.479.269.441,648,7899.44
1/08/20269.199.379.139.271,303,0489.27
1/07/20269.319.369.249.291,289,2499.29
1/06/20269.119.399.049.291,980,5849.29
1/05/20268.859.228.859.111,895,0019.11
1/02/20268.998.998.718.751,124,4468.75
12/31/20258.979.028.878.921,374,3118.92
12/30/20259.179.178.979.011,426,6309.01
12/29/20259.079.299.059.252,284,3559.25