Stockscreener 앱 받기
4.31
1.17%
0.05
Burford Capital Limited 주식 (BUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $4.34 | $4.21 | $0.135 | 1,132,154.0 | +1.17% |
| 2026-08-20 | $4.34 | $4.21 | $0.135 | 641,727.0 | -1.84% |
| 2026-08-19 | $4.42 | $4.21 | $0.21 | 1,408,008.0 | +4.83% |
| 2026-08-18 | $4.23 | $4.14 | $0.09 | 1,330,445.0 | -3.04% |
| 2026-08-17 | $4.35 | $4.19 | $0.16 | 1,126,041.0 | -2.29% |
| 2026-08-14 | $4.51 | $4.35 | $0.165 | 1,496,477.0 | -0.91% |
| 2026-08-13 | $4.46 | $4.29 | $0.1713 | 1,310,222.0 | +0.68% |
| 2026-08-12 | $4.42 | $4.20 | $0.23 | 1,810,258.0 | +0.92% |
| 2026-08-11 | $4.42 | $4.27 | $0.1491 | 1,326,458.0 | +1.40% |
| 2026-08-10 | $4.45 | $4.17 | $0.285 | 1,680,539.0 | -3.17% |
| 2026-08-07 | $4.46 | $4.21 | $0.25 | 2,781,113.0 | +2.79% |
| 2026-08-06 | $4.38 | $3.92 | $0.455 | 2,737,003.0 | +0.70% |
| 2026-08-05 | $4.33 | $4.22 | $0.108 | 1,370,805.0 | -1.61% |
| 2026-08-04 | $4.35 | $4.25 | $0.095 | 1,976,782.0 | +2.12% |
| 2026-08-03 | $4.26 | $4.13 | $0.13 | 2,017,118.0 | +3.16% |
| 2026-07-31 | $4.17 | $4.01 | $0.16 | 1,233,866.0 | -2.14% |
| 2026-07-30 | $4.26 | $4.09 | $0.17 | 1,948,461.0 | +0.96% |
| 2026-07-29 | $4.33 | $4.12 | $0.21 | 1,516,229.0 | -4.36% |
| 2026-07-28 | $4.41 | $4.17 | $0.2436 | 1,673,846.0 | +3.56% |
| 2026-07-27 | $4.25 | $4.11 | $0.14 | 1,334,535.0 | +1.69% |
| 2026-07-24 | $4.42 | $4.13 | $0.29 | 2,055,774.0 | -0.24% |
| 2026-07-23 | $4.16 | $3.95 | $0.21 | 1,914,700.0 | -0.48% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.51 | $3.92 | $0.595 | 25,277,304.0 | +4.61% |
| 2026-07 | $4.54 | $3.90 | $0.637 | 41,490,456.0 | +0.49% |
| 2026-06 | $4.71 | $3.91 | $0.7949 | 50,567,213.0 | -11.64% |
| 2026-05 | $5.54 | $4.19 | $1.35 | 67,772,405.0 | -5.69% |
| 2026-04 | $5.04 | $4.02 | $1.02 | 69,267,938.0 | +8.85% |
| 2026-03 | $8.88 | $3.59 | $5.29 | 120,042,952.0 | -46.45% |
| 2026-02 | $9.95 | $8.12 | $1.83 | 33,036,838.0 | -12.90% |
| 2026-01 | $10.10 | $8.71 | $1.38 | 31,623,391.0 | +8.63% |
Burford Capital Limited 주식 (BUR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.63 | $8.82 | $0.805 | 39,763,217.0 | -5.85% |
| 2025-11 | $10.05 | $8.19 | $1.86 | 54,737,866.0 | -3.82% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):