Stockscreener 앱 받기
13.39
1.52%
0.20
시간 외 거래:
13.86
0.47
+3.51%
Burford Capital Limited 주식 (BUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $13.55 | $13.15 | $0.40 | 587,039.0 | +1.52% |
| 2024-11-15 | $13.53 | $13.13 | $0.40 | 781,935.0 | -1.20% |
| 2024-11-14 | $13.49 | $13.27 | $0.22 | 713,712.0 | +1.37% |
| 2024-11-13 | $13.37 | $13.15 | $0.215 | 906,322.0 | -1.27% |
| 2024-11-12 | $13.74 | $13.32 | $0.42 | 773,209.0 | -2.91% |
| 2024-11-11 | $13.86 | $13.56 | $0.302 | 644,858.0 | -0.58% |
| 2024-11-08 | $14.48 | $13.82 | $0.66 | 1,307,935.0 | -3.02% |
| 2024-11-07 | $14.54 | $13.31 | $1.23 | 2,258,252.0 | -2.46% |
| 2024-11-06 | $14.72 | $13.95 | $0.77 | 1,503,038.0 | +6.41% |
| 2024-11-05 | $13.79 | $13.53 | $0.255 | 556,185.0 | +2.39% |
| 2024-11-04 | $13.53 | $13.38 | $0.15 | 522,115.0 | -0.67% |
| 2024-11-01 | $13.54 | $13.38 | $0.16 | 516,507.0 | +0.00% |
| 2024-10-31 | $13.70 | $13.44 | $0.26 | 597,500.0 | -1.68% |
| 2024-10-30 | $13.80 | $13.43 | $0.375 | 917,240.0 | +1.70% |
| 2024-10-29 | $13.59 | $13.42 | $0.165 | 505,751.0 | -1.03% |
| 2024-10-28 | $13.78 | $13.55 | $0.23 | 407,098.0 | +0.59% |
| 2024-10-25 | $13.77 | $13.54 | $0.229 | 360,903.0 | -1.67% |
| 2024-10-24 | $14.00 | $13.70 | $0.30 | 535,162.0 | +0.66% |
| 2024-10-23 | $13.74 | $13.57 | $0.17 | 324,884.0 | +0.07% |
| 2024-10-22 | $13.79 | $13.57 | $0.21 | 441,440.0 | +0.44% |
| 2024-10-21 | $13.92 | $13.58 | $0.34 | 510,575.0 | -2.15% |
Burford Capital Limited 주식 (BUR) 연도별 가격 이력
이 심층 분석에서는 Burford Capital Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BUR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Burford Capital Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Burford Capital Limited 주식 (BUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.72 | $13.13 | $1.59 | 11,658,146.0 | -0.81% |
| 2024-10 | $14.01 | $12.78 | $1.23 | 10,534,884.0 | +1.81% |
| 2024-09 | $13.74 | $12.51 | $1.23 | 10,388,145.0 | -1.85% |
| 2024-08 | $14.28 | $12.07 | $2.21 | 13,119,455.0 | -4.25% |
| 2024-07 | $14.37 | $12.44 | $1.93 | 21,019,587.0 | +8.12% |
| 2024-06 | $14.74 | $12.41 | $2.33 | 50,580,932.0 | -9.63% |
| 2024-05 | $16.37 | $13.79 | $2.58 | 21,584,182.0 | -5.56% |
| 2024-04 | $16.77 | $14.49 | $2.28 | 27,363,837.0 | -4.26% |
| 2024-03 | $16.15 | $13.70 | $2.45 | 18,359,501.0 | +5.55% |
| 2024-02 | $15.93 | $14.01 | $1.92 | 11,821,126.0 | +0.60% |
| 2024-01 | $15.77 | $14.15 | $1.62 | 15,673,745.0 | -3.59% |
Burford Capital Limited 주식 (BUR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.25 | $13.03 | $3.22 | 21,059,793.0 | +12.31% |
| 2023-11 | $14.54 | $12.37 | $2.17 | 13,452,042.0 | +11.66% |
| 2023-10 | $14.00 | $12.07 | $1.93 | 9,711,920.0 | -11.14% |
| 2023-09 | $17.70 | $13.34 | $4.36 | 21,758,392.0 | +1.67% |
| 2023-08 | $14.50 | $12.97 | $1.53 | 10,775,940.0 | +2.15% |
| 2023-07 | $13.74 | $11.83 | $1.91 | 9,407,769.0 | +10.67% |
| 2023-06 | $13.92 | $11.78 | $2.14 | 11,817,622.0 | -8.14% |
| 2023-05 | $14.04 | $12.79 | $1.25 | 12,450,468.0 | -0.45% |
| 2023-04 | $13.37 | $10.67 | $2.70 | 20,788,801.0 | +20.43% |
| 2023-03 | $11.87 | $6.09 | $5.78 | 30,597,559.0 | +35.71% |
| 2023-02 | $9.41 | $7.89 | $1.52 | 6,677,079.0 | -10.73% |
| 2023-01 | $9.34 | $8.32 | $1.02 | 3,536,245.0 | +12.02% |
Burford Capital Limited 주식 (BUR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.38 | $7.66 | $1.72 | 4,190,293.0 | -11.51% |
| 2022-11 | $9.25 | $7.75 | $1.50 | 3,005,437.0 | +13.84% |
| 2022-10 | $8.32 | $6.93 | $1.39 | 5,479,761.0 | +7.87% |
| 2022-09 | $9.27 | $6.96 | $2.31 | 4,422,252.0 | -19.70% |
| 2022-08 | $11.02 | $9.31 | $1.71 | 2,926,890.0 | -12.38% |
| 2022-07 | $11.20 | $9.44 | $1.76 | 4,339,958.0 | +5.65% |
| 2022-06 | $10.43 | $8.71 | $1.72 | 5,190,981.0 | +14.27% |
| 2022-05 | $8.90 | $7.24 | $1.67 | 5,658,625.0 | +4.37% |
| 2022-04 | $9.73 | $8.34 | $1.39 | 4,653,081.0 | -7.94% |
| 2022-03 | $10.06 | $8.27 | $1.79 | 6,098,568.0 | -5.84% |
| 2022-02 | $9.85 | $8.62 | $1.23 | 6,096,265.0 | +3.61% |
| 2022-01 | $10.99 | $8.74 | $2.25 | 4,376,557.0 | -10.80% |
0.09%
0.67%
자본화:
|
볼륨(24시간):