Get the Stockscreener App
13.39
1.59%
0.20
After Hours:
13.39
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 November 18, 2024, is $13.39.
- 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 119.87% to $13.39 now.
- The 52-week high stock price for BUR is $16.77, representing a 25.24% increase from the current share price, occurred on April 11, 2024.
- The 52-week low stock price for BUR is $12.07, indicating a -9.86% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $13.55 | $13.15 | $0.40 | 524,786.0 | +1.52% |
| Nov 15, 2024 | $13.53 | $13.13 | $0.40 | 781,935.0 | -1.20% |
| Nov 14, 2024 | $13.49 | $13.27 | $0.22 | 713,712.0 | +1.37% |
| Nov 13, 2024 | $13.37 | $13.15 | $0.215 | 906,322.0 | -1.27% |
| Nov 12, 2024 | $13.74 | $13.32 | $0.42 | 773,209.0 | -2.91% |
| Nov 11, 2024 | $13.86 | $13.56 | $0.302 | 644,858.0 | -0.58% |
| Nov 08, 2024 | $14.48 | $13.82 | $0.66 | 1,307,935.0 | -3.02% |
| Nov 07, 2024 | $14.54 | $13.31 | $1.23 | 2,258,252.0 | -2.46% |
| Nov 06, 2024 | $14.72 | $13.95 | $0.77 | 1,503,038.0 | +6.41% |
| Nov 05, 2024 | $13.79 | $13.53 | $0.255 | 556,185.0 | +2.39% |
| Nov 04, 2024 | $13.53 | $13.38 | $0.15 | 522,115.0 | -0.67% |
| Nov 01, 2024 | $13.54 | $13.38 | $0.16 | 516,507.0 | +0.00% |
| Oct 31, 2024 | $13.70 | $13.44 | $0.26 | 597,500.0 | -1.68% |
| Oct 30, 2024 | $13.80 | $13.43 | $0.375 | 917,240.0 | +1.70% |
| Oct 29, 2024 | $13.59 | $13.42 | $0.165 | 505,751.0 | -1.03% |
| Oct 28, 2024 | $13.78 | $13.55 | $0.23 | 407,098.0 | +0.59% |
| Oct 25, 2024 | $13.77 | $13.54 | $0.229 | 360,903.0 | -1.67% |
| Oct 24, 2024 | $14.00 | $13.70 | $0.30 | 535,162.0 | +0.66% |
| Oct 23, 2024 | $13.74 | $13.57 | $0.17 | 324,884.0 | +0.07% |
| Oct 22, 2024 | $13.79 | $13.57 | $0.21 | 441,440.0 | +0.44% |
| Oct 21, 2024 | $13.92 | $13.58 | $0.34 | 510,575.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $14.72 | $13.13 | $1.59 | 11,533,640.0 | -0.81% |
| Oct, 2024 | $14.01 | $12.78 | $1.23 | 10,534,884.0 | +1.81% |
| Sep, 2024 | $13.74 | $12.51 | $1.23 | 10,388,145.0 | -1.85% |
| Aug, 2024 | $14.28 | $12.07 | $2.21 | 13,119,455.0 | -4.25% |
| Jul, 2024 | $14.37 | $12.44 | $1.93 | 21,019,587.0 | +8.12% |
| Jun, 2024 | $14.74 | $12.41 | $2.33 | 50,580,932.0 | -9.63% |
| May, 2024 | $16.37 | $13.79 | $2.58 | 21,584,182.0 | -5.56% |
| 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% |
0.15%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):