Stockscreener 앱 받기
9.84
1.11%
-0.11
시장 영업 전:
9.47
-0.37
-3.76%
Burford Capital Limited 주식 (BUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $10.05 | $9.63 | $0.415 | 1,940,254.0 | -1.11% |
| 2025-10-31 | $9.98 | $9.40 | $0.585 | 3,728,534.0 | +5.40% |
| 2025-10-30 | $10.00 | $9.38 | $0.625 | 4,329,645.0 | -6.16% |
| 2025-10-29 | $11.07 | $9.45 | $1.63 | 8,481,839.0 | -9.45% |
| 2025-10-28 | $11.26 | $11.08 | $0.175 | 1,462,596.0 | -1.59% |
| 2025-10-27 | $11.35 | $10.95 | $0.405 | 2,995,513.0 | +5.61% |
| 2025-10-24 | $10.83 | $10.61 | $0.223 | 2,263,492.0 | +0.85% |
| 2025-10-23 | $10.73 | $10.51 | $0.225 | 2,265,685.0 | -0.47% |
| 2025-10-22 | $10.72 | $10.58 | $0.14 | 1,552,597.0 | -0.37% |
| 2025-10-21 | $10.74 | $10.61 | $0.135 | 1,269,276.0 | -0.19% |
| 2025-10-20 | $10.85 | $10.57 | $0.275 | 1,707,203.0 | -0.09% |
| 2025-10-17 | $10.88 | $10.68 | $0.205 | 1,747,759.0 | -1.65% |
| 2025-10-16 | $11.31 | $10.71 | $0.595 | 2,745,668.0 | -3.63% |
| 2025-10-15 | $11.39 | $11.24 | $0.15 | 1,477,324.0 | +0.09% |
| 2025-10-14 | $11.33 | $10.99 | $0.34 | 1,691,154.0 | +1.44% |
| 2025-10-13 | $11.21 | $11.03 | $0.175 | 1,440,446.0 | -0.36% |
| 2025-10-10 | $11.66 | $11.10 | $0.565 | 1,579,534.0 | -3.20% |
| 2025-10-09 | $11.57 | $11.18 | $0.395 | 2,306,264.0 | -0.35% |
| 2025-10-08 | $11.70 | $11.43 | $0.27 | 1,307,435.0 | +1.13% |
| 2025-10-07 | $11.61 | $11.44 | $0.17 | 1,401,343.0 | -0.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.05 | $9.63 | $0.415 | 3,880,508.0 | -1.11% |
| 2025-10 | $12.07 | $9.38 | $2.70 | 50,178,857.0 | -16.81% |
| 2025-09 | $13.90 | $11.84 | $2.06 | 30,133,254.0 | -14.57% |
| 2025-08 | $14.14 | $12.32 | $1.82 | 29,059,053.0 | +8.95% |
| 2025-07 | $15.10 | $12.66 | $2.44 | 41,364,298.0 | -9.89% |
| 2025-06 | $14.61 | $10.70 | $3.91 | 49,394,978.0 | +10.89% |
| 2025-05 | $14.49 | $12.80 | $1.69 | 25,960,964.0 | -5.30% |
| 2025-04 | $14.43 | $11.17 | $3.26 | 23,732,771.0 | +2.80% |
| 2025-03 | $15.14 | $12.62 | $2.53 | 22,285,735.0 | -15.32% |
| 2025-02 | $15.73 | $13.68 | $2.05 | 14,877,874.0 | +11.11% |
| 2025-01 | $14.76 | $12.30 | $2.46 | 17,049,591.0 | +10.12% |
Burford Capital Limited 주식 (BUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.87 | $12.48 | $1.38 | 14,944,011.0 | -6.75% |
| 2024-11 | $14.72 | $13.13 | $1.59 | 16,868,011.0 | +0.96% |
| 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% |
0.13%
0.09%
자본화:
|
볼륨(24시간):