Get the Stockscreener App
15.69
1.46%
+0.2268
Burford Capital Limited Stock (BUR) Price History
The historical daily chart and data for Burford Capital Limited stock (BUR), show that the latest closing stock price as of May 02, 2024, is $15.69.
- Burford Capital Limited all-time high stock price is $17.70, occurred on September 08, 2023.
- The lowest Burford Capital Limited stock price recorded was $6.09 on March 16, 2023. Since then, Burford Capital Limited's stock price has risen over 157.58% to $15.69 now.
- The 52-week high stock price for BUR is $17.70, representing a 12.83% increase from the current share price, occurred on September 08, 2023.
- The 52-week low stock price for BUR is $11.78, indicating a -24.91% decrease from the current share price, occurred on June 29, 2023.
- The closing price of Burford Capital Limited (BUR) stock in the beginning of 2023 was $10.56. The stock closed the year at $8.15, a loss of over -22.82% for the year.
The table below shows more information about BUR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $15.74 | $15.52 | $0.225 | 251,247.0 | +1.52% |
| May 01, 2024 | $15.71 | $15.34 | $0.37 | 737,164.0 | +1.11% |
| Apr 30, 2024 | $15.63 | $15.24 | $0.39 | 946,266.0 | -1.86% |
| Apr 29, 2024 | $15.68 | $15.38 | $0.295 | 780,523.0 | +1.23% |
| Apr 26, 2024 | $15.46 | $15.23 | $0.23 | 586,640.0 | +1.38% |
| Apr 25, 2024 | $15.24 | $14.96 | $0.285 | 440,691.0 | +0.00% |
| Apr 24, 2024 | $15.41 | $14.92 | $0.49 | 734,203.0 | -1.30% |
| Apr 23, 2024 | $15.52 | $14.98 | $0.535 | 1,062,819.0 | +3.08% |
| Apr 22, 2024 | $15.04 | $14.63 | $0.41 | 1,162,380.0 | +1.70% |
| Apr 19, 2024 | $14.99 | $14.60 | $0.39 | 742,630.0 | -1.28% |
| Apr 18, 2024 | $14.97 | $14.62 | $0.345 | 1,730,740.0 | -1.33% |
| Apr 17, 2024 | $15.30 | $14.99 | $0.305 | 1,708,368.0 | +0.67% |
| Apr 16, 2024 | $15.02 | $14.79 | $0.23 | 1,602,775.0 | +0.81% |
| Apr 15, 2024 | $15.37 | $14.49 | $0.88 | 4,216,496.0 | -1.79% |
| Apr 12, 2024 | $16.40 | $14.99 | $1.40 | 3,498,312.0 | -7.58% |
| Apr 11, 2024 | $16.77 | $16.25 | $0.52 | 1,898,644.0 | -0.43% |
| Apr 10, 2024 | $16.55 | $16.29 | $0.255 | 688,305.0 | +0.18% |
| Apr 09, 2024 | $16.42 | $15.97 | $0.45 | 818,091.0 | +2.82% |
| Apr 08, 2024 | $15.99 | $15.70 | $0.295 | 801,277.0 | +1.85% |
| Apr 05, 2024 | $15.80 | $15.48 | $0.32 | 872,728.0 | +0.06% |
| Apr 04, 2024 | $16.19 | $15.41 | $0.78 | 1,217,083.0 | -2.37% |
| Apr 03, 2024 | $16.17 | $15.98 | $0.19 | 522,733.0 | +0.63% |
| Apr 02, 2024 | $16.19 | $15.76 | $0.4275 | 592,473.0 | -0.13% |
Burford Capital Limited Stock (BUR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Burford Capital Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BUR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Burford Capital Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Burford Capital Limited Stock (BUR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.74 | $15.34 | $0.40 | 988,411.0 | +2.65% |
| Apr, 2024 | $16.77 | $14.49 | $2.28 | 27,363,837.0 | -4.26% |
| Mar, 2024 | $16.15 | $13.70 | $2.45 | 18,359,501.0 | +5.55% |
| Feb, 2024 | $15.93 | $14.01 | $1.92 | 11,821,126.0 | +0.60% |
| Jan, 2024 | $15.77 | $14.15 | $1.62 | 15,673,745.0 | -3.59% |
Burford Capital Limited Stock (BUR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.25 | $13.03 | $3.22 | 21,059,793.0 | +12.31% |
| Nov, 2023 | $14.54 | $12.37 | $2.17 | 13,452,042.0 | +11.66% |
| Oct, 2023 | $14.00 | $12.07 | $1.93 | 9,711,920.0 | -11.14% |
| Sep, 2023 | $17.70 | $13.34 | $4.36 | 21,758,392.0 | +1.67% |
| Aug, 2023 | $14.50 | $12.97 | $1.53 | 10,775,940.0 | +2.15% |
| Jul, 2023 | $13.74 | $11.83 | $1.91 | 9,407,769.0 | +10.67% |
| Jun, 2023 | $13.92 | $11.78 | $2.14 | 11,817,622.0 | -8.14% |
| May, 2023 | $14.04 | $12.79 | $1.25 | 12,450,468.0 | -0.45% |
| Apr, 2023 | $13.37 | $10.67 | $2.70 | 20,788,801.0 | +20.43% |
| Mar, 2023 | $11.87 | $6.09 | $5.78 | 30,597,559.0 | +35.71% |
| Feb, 2023 | $9.41 | $7.89 | $1.52 | 6,677,079.0 | -10.73% |
| Jan, 2023 | $9.34 | $8.32 | $1.02 | 3,536,245.0 | +12.02% |
Burford Capital Limited Stock (BUR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.38 | $7.66 | $1.72 | 4,190,293.0 | -11.51% |
| Nov, 2022 | $9.25 | $7.75 | $1.50 | 3,005,437.0 | +13.84% |
| Oct, 2022 | $8.32 | $6.93 | $1.39 | 5,479,761.0 | +7.87% |
| Sep, 2022 | $9.27 | $6.96 | $2.31 | 4,422,252.0 | -19.70% |
| Aug, 2022 | $11.02 | $9.31 | $1.71 | 2,926,890.0 | -12.38% |
| Jul, 2022 | $11.20 | $9.44 | $1.76 | 4,339,958.0 | +5.65% |
| Jun, 2022 | $10.43 | $8.71 | $1.72 | 5,190,981.0 | +14.27% |
| May, 2022 | $8.90 | $7.24 | $1.67 | 5,658,625.0 | +4.37% |
| Apr, 2022 | $9.73 | $8.34 | $1.39 | 4,653,081.0 | -7.94% |
| Mar, 2022 | $10.06 | $8.27 | $1.79 | 6,098,568.0 | -5.84% |
| Feb, 2022 | $9.85 | $8.62 | $1.23 | 6,096,265.0 | +3.61% |
| Jan, 2022 | $10.99 | $8.74 | $2.25 | 4,376,557.0 | -10.80% |
0.27%
0.02%
Cap:
|
Volume (24h):