Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Burford Capital Limited (BUR)

13.61
-0.25
(-1.80%)
At close: April 21 at 4:00:02 PM EDT
13.32
-0.29
(-2.15%)
After hours: April 21 at 7:19:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202513.7713.8513.3813.6113.61478,750
Apr 17, 202513.7913.9513.7713.8613.86620,100
Apr 16, 202513.6414.0213.5113.8413.841,365,900
Apr 15, 202513.4713.7613.3413.5813.581,839,800
Apr 14, 202512.8613.4412.8613.1913.191,384,000
Apr 11, 202512.2012.6912.1012.6812.68820,400
Apr 10, 202512.4712.4811.8112.2112.211,041,300
Apr 9, 202511.5013.0211.4712.8812.881,752,900
Apr 8, 202512.2012.5411.6111.7411.741,418,300
Apr 7, 202511.3412.4711.1711.6911.691,758,600
Apr 4, 202512.3512.3511.5211.9211.922,722,200
Apr 3, 202513.2513.2512.6012.7612.761,754,100
Apr 2, 202513.3413.6713.3413.6313.63698,700
Apr 1, 202513.3513.6013.2213.5013.50571,200
Mar 31, 202513.2113.3013.0213.2113.211,312,500
Mar 28, 202513.8213.9213.4613.4713.471,137,400
Mar 27, 202513.6413.7913.5513.7313.73713,800
Mar 26, 202513.8613.9413.6213.7113.71818,400
Mar 25, 202513.9314.0513.8814.0014.00791,300
Mar 24, 202513.9814.0313.8413.9213.92822,900
Mar 21, 202513.8813.9813.7713.8313.831,323,900
Mar 20, 202513.8314.2713.8314.1114.11984,900
Mar 19, 202513.8614.0713.7514.0414.04717,400
Mar 18, 202513.8213.8913.6613.8813.88911,100
Mar 17, 202513.6913.8413.6213.7613.76684,200
Mar 14, 202513.4613.6013.3213.5813.58675,700
Mar 13, 202513.3613.4813.2013.2413.24491,300
Mar 12, 202513.6013.6613.4113.4413.44698,900
Mar 11, 202513.1913.4113.0713.2813.281,628,600
Mar 10, 202513.2013.3712.6212.8612.861,675,400
Mar 7, 202513.6813.7113.2013.4713.471,021,700
Mar 6, 202513.4013.9013.3613.7113.711,068,200
Mar 5, 202513.5413.8013.4513.5913.591,385,000
Mar 4, 202513.8513.8513.3013.5713.571,625,100
Mar 3, 202514.3815.1514.1414.2914.293,335,000
Feb 28, 202515.5315.7315.4715.6015.601,055,500
Feb 27, 202515.3415.6315.3315.5715.571,205,100
Feb 26, 202515.4715.5415.0115.5015.501,251,200
Feb 25, 202515.5015.6715.3515.5615.56753,200
Feb 24, 202515.3615.5715.2715.5115.511,131,000
Feb 21, 202515.6215.6315.2715.3515.351,099,800
Feb 20, 202515.3115.5015.2915.4715.47740,100
Feb 19, 202514.9915.5314.9415.4715.47734,100
Feb 18, 202515.1615.4315.1615.3715.37712,500
Feb 14, 202515.3615.4015.1615.3615.36538,200
Feb 13, 202514.9615.2814.8215.2215.22743,900
Feb 12, 202514.8914.9314.7114.8814.88626,200
Feb 11, 202514.8015.1214.7715.0915.09592,900
Feb 10, 202514.6314.8914.6014.8814.88592,000
Feb 7, 202514.3514.5414.3314.5214.52528,300
Feb 6, 202514.3414.4414.2114.4314.43564,300
Feb 5, 202514.0314.2313.9714.2214.22816,900
Feb 4, 202513.8114.0913.7914.0614.061,022,500
Feb 3, 202513.7413.9513.6813.8313.83636,300
Jan 31, 202514.2714.2914.0014.0414.04848,200
Jan 30, 202514.4814.5714.2114.3114.31882,500
Jan 29, 202514.4414.5814.2514.3614.36817,400
Jan 28, 202514.5614.7614.4214.7114.711,222,700
Jan 27, 202513.8214.6313.8214.6214.621,082,900
Jan 24, 202513.9914.1513.9313.9813.98482,400
Jan 23, 202513.8014.0713.8014.0714.07805,700
Jan 22, 202513.8314.0713.7713.8713.87910,900
Jan 21, 202513.3313.9513.1913.9313.93908,700
Jan 17, 202513.2613.2613.0313.0913.09920,500
Jan 16, 202513.0713.3812.9813.0313.03777,800
Jan 15, 202512.7513.1312.6513.1013.101,383,900
Jan 14, 202512.4112.6812.3812.5212.52868,900
Jan 13, 202512.3312.5712.3012.5012.50947,800
Jan 10, 202512.5212.7012.4612.5112.51938,000
Jan 8, 202512.6412.9112.6412.7712.77868,100
Jan 7, 202513.2113.2112.7112.8812.88961,200
Jan 6, 202513.2213.4013.1113.1413.14637,400
Jan 3, 202513.1313.2712.9613.2413.24525,400
Jan 2, 202512.8112.9812.7112.8912.89691,200
Dec 31, 202412.8212.8812.7212.7512.75508,700
Dec 30, 202412.6712.8512.4812.7112.71881,500
Dec 27, 202413.0913.0912.6812.7212.72870,100
Dec 26, 202412.7512.9112.7012.9012.90325,900
Dec 24, 202412.7612.9112.7312.7912.79315,800
Dec 23, 202412.8913.0012.6512.7412.74728,400
Dec 20, 202412.8013.1112.8012.9312.931,700,700
Dec 19, 202413.2013.2212.9412.9412.94618,700
Dec 18, 202413.5013.6512.8312.9612.96823,500
Dec 17, 202413.4113.5413.3613.4613.461,401,000
Dec 16, 202413.4613.7113.4613.5213.52634,600
Dec 13, 202413.4313.5713.3713.5013.50952,700
Dec 12, 202413.7813.8213.5113.5213.52541,900
Dec 11, 202413.6713.8613.4013.8213.82885,300
Dec 10, 202413.3813.6513.2013.6513.651,018,100
Dec 9, 202413.4713.6313.3413.3813.38514,700
Dec 6, 202413.5113.5213.2613.3013.30431,100
Dec 5, 202413.3113.5913.2713.3813.38702,300
Dec 4, 202413.4513.4513.2313.3513.35815,200
Dec 3, 202413.6313.6713.3613.3713.37750,800
Dec 2, 202413.5913.8113.5113.6313.63774,300
Nov 29, 202413.4413.7013.4413.6313.63534,400
Nov 27, 202413.5013.5813.4213.5413.54726,600
Nov 26, 202413.3213.5713.2613.4413.441,109,400
Nov 25, 202413.8613.8813.6213.6813.68844,400
Nov 22, 202413.7113.9413.6813.8013.80845,400
Nov 21, 202413.6913.8313.5113.7313.73682,700
Nov 20, 202413.3313.5613.2013.5513.55474,000
Nov 19, 202413.2513.4513.1913.4413.44760,100
Nov 18, 202413.1913.5513.1513.3913.39607,600
Nov 15, 202413.5313.5313.1313.1913.19806,900
Nov 14, 202413.4613.4913.2713.3513.35764,100
Nov 13, 202413.2313.3613.1513.1713.17853,500
Nov 12, 202413.6813.7413.3213.3413.34853,900
Nov 11, 202413.6913.8613.5613.7413.74652,600
Nov 8, 202414.3514.4813.8213.8213.821,328,300
Nov 7, 202413.7814.5413.3114.2514.252,315,900
Nov 6, 202414.1414.7213.9514.6114.611,551,000
Nov 5, 202413.5313.7813.5313.7313.73571,000
Nov 4, 202413.4113.5313.3813.4113.41534,000
Nov 1, 2024 0.063 Dividend
Nov 1, 202413.4513.5413.3813.5013.50535,000
Oct 31, 202413.5913.7013.4413.5013.44604,300
Oct 30, 202413.4913.8113.4313.7313.67934,500
Oct 29, 202413.4313.5913.4213.5013.44515,500
Oct 28, 202413.5513.7813.5513.6413.58410,600
Oct 25, 202413.7113.7713.5413.5613.50369,600
Oct 24, 202413.9314.0013.7013.7913.73539,700
Oct 23, 202413.6113.7413.5713.7013.64332,500
Oct 22, 202413.6013.7813.5713.6913.63445,700
Oct 21, 202413.9213.9213.5813.6313.57515,200
Oct 18, 202413.9813.9813.8113.9313.86471,500
Oct 17, 202413.7713.8713.6713.8413.78301,700
Oct 16, 202413.7414.0113.7413.8913.83634,800
Oct 15, 202413.5213.7313.5113.5213.46414,400
Oct 14, 202413.3613.6013.2813.5813.52297,200
Oct 11, 202413.1113.4513.0813.4513.39411,500
Oct 10, 202413.1913.3112.9813.2913.23376,500
Oct 9, 202413.0013.3012.9513.2513.19425,500
Oct 8, 202412.9513.0212.9112.9512.89212,600
Oct 7, 202413.1513.1612.9613.0312.97290,200
Oct 4, 202413.1213.3113.0613.2913.23398,900
Oct 3, 202412.9113.0312.8612.9012.84352,700
Oct 2, 202412.8213.1112.7813.0613.00395,800
Oct 1, 202413.0813.1312.8312.8412.781,075,900
Sep 30, 202413.4713.5013.0613.2613.20379,800
Sep 27, 202413.4113.7413.4013.5613.50609,500
Sep 26, 202413.3613.4613.3013.3113.25606,700
Sep 25, 202413.3513.3613.0613.1013.04485,500
Sep 24, 202413.4113.5013.2813.4313.37538,600
Sep 23, 202413.3113.5013.2813.2913.23361,400
Sep 20, 202413.4113.5113.3013.3213.261,615,800
Sep 19, 202413.7413.7413.5313.6913.63469,700
Sep 18, 202413.4413.6713.3113.3813.32423,400
Sep 17, 202413.3813.5813.3213.4413.38479,900
Sep 16, 202413.2813.3813.1313.2413.18376,600
Sep 13, 202413.1213.3613.1113.3313.27552,300
Sep 12, 202412.8613.0112.7312.9912.93273,900
Sep 11, 202412.6512.8412.5112.8112.75347,600
Sep 10, 202412.9112.9312.5612.8412.78545,500
Sep 9, 202412.7413.0312.7412.8712.81404,800
Sep 6, 202413.0713.0812.6712.7212.66529,100
Sep 5, 202413.0813.2412.9512.9812.92412,300
Sep 4, 202413.0713.1212.9313.0212.96410,800
Sep 3, 202413.2313.3312.9412.9512.89915,000
Aug 30, 202413.4513.6313.3613.5113.45454,100
Aug 29, 202413.2613.5713.2013.4713.41719,700
Aug 28, 202413.1613.3813.1213.3113.25537,400
Aug 27, 202413.2813.4113.2313.3613.30324,200
Aug 26, 202413.5513.6613.3913.4313.37416,600
Aug 23, 202413.1813.5013.1713.3913.33462,300
Aug 22, 202413.3513.3713.0113.0412.98374,100
Aug 21, 202413.3513.4313.2213.3313.27251,500
Aug 20, 202413.4913.6113.2113.2213.16397,800
Aug 19, 202413.4313.5713.3613.5413.48408,500
Aug 16, 202413.2413.4713.2313.2413.18542,300
Aug 15, 202413.2313.4513.1313.2713.21640,000
Aug 14, 202412.9213.0212.8212.9312.87539,600
Aug 13, 202412.7412.8812.6512.8512.79449,500
Aug 12, 202412.8512.9812.5912.6412.58481,800
Aug 9, 202412.5312.8712.4312.8612.80616,200
Aug 8, 202412.2712.7212.2512.5212.46822,200
Aug 7, 202412.6412.7512.4012.5012.44764,500
Aug 6, 202412.4412.6312.3512.5712.51626,200
Aug 5, 202412.2312.6512.0712.4412.381,745,900
Aug 2, 202413.3413.3412.9413.0613.00990,200
Aug 1, 202414.1114.2813.4413.5813.52867,300
Jul 31, 202413.9914.3313.9314.1114.041,049,300
Jul 30, 202413.5813.9113.5413.8713.81712,700
Jul 29, 202413.8414.0413.4613.4813.42718,700
Jul 26, 202413.6314.0513.6214.0413.97626,700
Jul 25, 202413.2413.7213.2413.5213.46971,900
Jul 24, 202413.6913.7713.4213.4613.40809,100
Jul 23, 202413.6213.9413.6013.8413.78666,400
Jul 22, 202413.6513.7413.4513.7413.68935,900
Jul 19, 202413.9213.9213.5213.5813.52724,300
Jul 18, 202414.0814.3713.8713.9213.86919,400
Jul 17, 202414.0614.3414.0614.1814.111,029,200
Jul 16, 202413.7214.2913.7114.2214.152,332,700
Jul 15, 202413.5613.9613.5413.8013.74945,200
Jul 12, 202413.5613.7213.5213.6213.56863,000
Jul 11, 202413.2713.6513.2513.5013.441,199,600
Jul 10, 202413.0213.1812.9313.1613.10728,400
Jul 9, 202412.9913.1812.8912.9112.85628,900
Jul 8, 202413.0513.2012.9513.1013.04913,000
Jul 5, 202412.9613.0312.8412.9812.921,023,000
Jul 3, 202413.2113.2412.8812.9312.87533,400
Jul 2, 202412.5613.2112.5613.0112.951,649,300
Jul 1, 202412.9713.1012.4412.5512.491,684,700
Jun 28, 202412.6513.2212.5613.0512.9929,729,400
Jun 27, 202412.8112.9512.5212.8712.811,881,400
Jun 26, 202412.5913.0812.4113.0012.942,290,400
Jun 25, 202412.7813.1112.6412.7612.702,341,300
Jun 24, 202413.2913.3513.0113.0312.971,168,800
Jun 21, 202413.1413.1912.9413.1613.101,183,700
Jun 20, 202413.2213.4713.1413.2313.171,199,900
Jun 18, 202413.8613.8713.1913.2313.171,107,200
Jun 17, 202413.7013.9113.6413.7213.661,006,100
Jun 14, 202413.6113.6913.4413.6313.57853,500
Jun 13, 202413.8313.9213.4613.8513.791,076,700
Jun 12, 202413.9814.1313.9213.9213.86783,100
Jun 11, 202413.7913.8413.5613.6313.57733,200
Jun 10, 202414.2614.2813.9013.9513.88663,800
Jun 7, 202413.8014.3613.7814.3014.231,049,600
Jun 6, 202414.0714.2213.8913.9213.86816,900
Jun 5, 202414.7414.7414.0314.1414.071,144,900
Jun 4, 202414.4014.6314.3914.5914.521,191,800
Jun 3, 202414.4814.7314.4814.7014.63763,100
May 31, 202414.1414.5014.1214.4414.371,107,900
May 30, 202413.9814.2013.8714.1714.10747,200
May 29, 202413.9214.0213.8213.9513.88978,200
May 28, 202414.3114.4513.9814.0413.971,367,900
May 24, 202413.9114.2713.9114.2514.18813,200
May 23, 2024 0.063 Dividend
May 23, 202413.9514.0113.7913.8913.83991,800
May 22, 202414.1214.2313.9413.9913.86785,800
May 21, 202414.1014.1813.8614.1714.041,513,900
May 20, 202414.3514.5114.1914.2214.09826,500
May 17, 202414.1614.4414.1114.3314.20875,000
May 16, 202414.5414.5914.2414.2414.11961,200
May 15, 202414.1214.6614.1214.5714.441,073,400
May 14, 202414.3014.4914.0214.1414.011,911,700
May 13, 202415.0015.0114.4014.5014.372,221,200
May 10, 202415.8015.8715.4215.4415.301,377,500
May 9, 202416.0816.1815.6915.6915.55703,800
May 8, 202416.0016.1115.8616.0915.94437,900
May 7, 202416.1216.1715.9416.0915.94491,700
May 6, 202415.9016.3715.9016.1816.03601,200
May 3, 202416.0116.0315.7415.8415.70383,700
May 2, 202415.6315.9515.5215.8715.72872,400
May 1, 202415.4215.7115.3415.4615.32738,200
Apr 30, 202415.5315.6315.2415.2915.15984,900
Apr 29, 202415.4315.6815.3915.5815.44782,300
Apr 26, 202415.2415.4615.2315.3915.25588,200
Apr 25, 202415.0115.2414.9515.1815.04442,700
Apr 24, 202415.4115.4114.9215.1815.04911,300
Apr 23, 202415.0015.5214.9815.3815.241,066,800
Apr 22, 202414.8015.0414.6314.9214.781,165,400

Related Tickers

SWKH SWK Holdings Corporation
18.88
+4.60%
 
AC Associated Capital Group, Inc.
33.56
-1.47%
 
FDUS Fidus Investment Corporation
18.15
-2.16%
 
TPVG TriplePoint Venture Growth BDC Corp.
5.85
-2.17%
 
FIH-U.TO Fairfax India Holdings Corporation
16.25
+1.37%
 
VCTR Victory Capital Holdings, Inc.
54.47
-3.22%
 
HFPC-U.TO Helios Fairfax Partners Corporation
2.2300
-7.08%
 
HKHC Horizon Kinetics Holding Corporation
35.00
-2.78%
 
JOF Japan Smaller Capitalization Fund, Inc.
8.34
-0.48%
 
NUW Nuveen AMT-Free Municipal Value Fund
13.26
-1.27%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.