NYSE - Nasdaq Real Time Price • USD
Burford Capital Limited (BUR)
As of 9:36 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 14.93 | 14.76 | 14.65 | 14.74 | 14.74 | 13,332 |
Apr 18, 2024 | 14.93 | 14.97 | 14.63 | 14.86 | 14.86 | 1,731,600 |
Apr 17, 2024 | 15.18 | 15.30 | 14.99 | 15.06 | 15.06 | 1,709,400 |
Apr 16, 2024 | 14.93 | 15.02 | 14.78 | 14.96 | 14.96 | 1,603,500 |
Apr 15, 2024 | 15.15 | 15.37 | 14.49 | 14.84 | 14.84 | 4,216,500 |
Apr 12, 2024 | 16.23 | 16.40 | 14.99 | 15.11 | 15.11 | 3,498,500 |
Apr 11, 2024 | 16.72 | 16.77 | 16.25 | 16.35 | 16.35 | 1,898,600 |
Apr 10, 2024 | 16.31 | 16.55 | 16.29 | 16.42 | 16.42 | 688,300 |
Apr 9, 2024 | 15.99 | 16.42 | 15.97 | 16.39 | 16.39 | 818,100 |
Apr 8, 2024 | 15.72 | 15.99 | 15.69 | 15.94 | 15.94 | 820,300 |
Apr 5, 2024 | 15.52 | 15.80 | 15.48 | 15.65 | 15.65 | 872,800 |
Apr 4, 2024 | 16.17 | 16.19 | 15.41 | 15.64 | 15.64 | 1,217,100 |
Apr 3, 2024 | 16.03 | 16.17 | 15.98 | 16.02 | 16.02 | 522,700 |
Apr 2, 2024 | 15.83 | 16.19 | 15.76 | 15.92 | 15.92 | 592,500 |
Apr 1, 2024 | 15.96 | 16.22 | 15.88 | 15.94 | 15.94 | 739,700 |
Mar 28, 2024 | 16.05 | 16.15 | 15.75 | 15.97 | 15.97 | 645,600 |
Mar 27, 2024 | 15.65 | 16.09 | 15.55 | 16.05 | 16.05 | 1,126,800 |
Mar 26, 2024 | 15.17 | 15.63 | 15.03 | 15.56 | 15.56 | 868,900 |
Mar 25, 2024 | 15.19 | 15.35 | 14.95 | 15.02 | 15.02 | 524,800 |
Mar 22, 2024 | 15.07 | 15.35 | 15.05 | 15.25 | 15.25 | 1,055,000 |
Mar 21, 2024 | 14.99 | 15.05 | 14.65 | 15.01 | 15.01 | 1,129,400 |
Mar 20, 2024 | 14.43 | 15.06 | 14.31 | 14.94 | 14.94 | 1,019,200 |
Mar 19, 2024 | 14.28 | 14.66 | 14.28 | 14.56 | 14.56 | 958,800 |
Mar 18, 2024 | 14.17 | 14.41 | 14.01 | 14.30 | 14.30 | 850,100 |
Mar 15, 2024 | 14.76 | 14.81 | 14.34 | 14.43 | 14.43 | 962,500 |
Mar 14, 2024 | 14.20 | 14.43 | 13.79 | 14.34 | 14.34 | 1,497,800 |
Mar 13, 2024 | 13.95 | 14.02 | 13.70 | 13.74 | 13.74 | 806,700 |
Mar 12, 2024 | 13.85 | 13.97 | 13.81 | 13.93 | 13.93 | 738,300 |
Mar 11, 2024 | 13.90 | 13.98 | 13.73 | 13.86 | 13.86 | 838,600 |
Mar 8, 2024 | 14.17 | 14.40 | 14.00 | 14.02 | 14.02 | 748,400 |
Mar 7, 2024 | 14.24 | 14.35 | 14.06 | 14.14 | 14.14 | 884,100 |
Mar 6, 2024 | 14.31 | 14.44 | 13.98 | 14.01 | 14.01 | 1,160,300 |
Mar 5, 2024 | 14.65 | 14.80 | 14.02 | 14.04 | 14.04 | 1,953,600 |
Mar 4, 2024 | 14.92 | 14.97 | 14.51 | 14.57 | 14.57 | 523,200 |
Mar 1, 2024 | 15.18 | 15.20 | 14.98 | 15.08 | 15.08 | 580,100 |
Feb 29, 2024 | 14.99 | 15.24 | 14.93 | 15.13 | 15.13 | 448,700 |
Feb 28, 2024 | 15.15 | 15.28 | 14.85 | 14.97 | 14.97 | 638,100 |
Feb 27, 2024 | 15.56 | 15.65 | 15.30 | 15.61 | 15.61 | 475,500 |
Feb 26, 2024 | 15.55 | 15.64 | 15.37 | 15.60 | 15.60 | 451,900 |
Feb 23, 2024 | 15.37 | 15.75 | 15.22 | 15.62 | 15.62 | 559,500 |
Feb 22, 2024 | 15.03 | 15.36 | 14.97 | 15.32 | 15.32 | 742,000 |
Feb 21, 2024 | 15.37 | 15.37 | 14.79 | 14.94 | 14.94 | 1,231,600 |
Feb 20, 2024 | 15.38 | 15.93 | 15.23 | 15.34 | 15.34 | 1,245,000 |
Feb 16, 2024 | 15.19 | 15.48 | 15.16 | 15.30 | 15.30 | 372,700 |
Feb 15, 2024 | 14.80 | 15.19 | 14.52 | 15.16 | 15.16 | 1,021,000 |
Feb 14, 2024 | 14.72 | 14.74 | 14.50 | 14.58 | 14.58 | 456,400 |
Feb 13, 2024 | 14.65 | 14.66 | 14.37 | 14.53 | 14.53 | 494,800 |
Feb 12, 2024 | 14.56 | 14.98 | 14.56 | 14.93 | 14.93 | 749,500 |
Feb 9, 2024 | 14.43 | 14.47 | 14.18 | 14.36 | 14.36 | 409,400 |
Feb 8, 2024 | 14.36 | 14.40 | 14.01 | 14.36 | 14.36 | 679,500 |
Feb 7, 2024 | 14.34 | 14.48 | 14.30 | 14.37 | 14.37 | 403,200 |
Feb 6, 2024 | 14.70 | 14.71 | 14.38 | 14.45 | 14.45 | 408,900 |
Feb 5, 2024 | 14.86 | 14.88 | 14.65 | 14.74 | 14.74 | 442,800 |
Feb 2, 2024 | 14.97 | 14.99 | 14.82 | 14.89 | 14.89 | 294,700 |
Feb 1, 2024 | 15.21 | 15.32 | 15.01 | 15.15 | 15.15 | 382,700 |
Jan 31, 2024 | 15.46 | 15.58 | 15.04 | 15.04 | 15.04 | 471,500 |
Jan 30, 2024 | 15.52 | 15.73 | 15.21 | 15.32 | 15.32 | 612,100 |
Jan 29, 2024 | 15.06 | 15.41 | 14.99 | 15.40 | 15.40 | 523,400 |
Jan 26, 2024 | 15.16 | 15.41 | 15.03 | 15.15 | 15.15 | 529,600 |
Jan 25, 2024 | 14.97 | 15.18 | 14.90 | 15.16 | 15.16 | 1,035,800 |
Jan 24, 2024 | 14.77 | 15.04 | 14.71 | 14.88 | 14.88 | 512,100 |
Jan 23, 2024 | 14.66 | 14.94 | 14.56 | 14.91 | 14.91 | 640,600 |
Jan 22, 2024 | 14.60 | 14.61 | 14.43 | 14.60 | 14.60 | 574,800 |
Jan 19, 2024 | 14.40 | 14.68 | 14.31 | 14.67 | 14.67 | 590,300 |
Jan 18, 2024 | 14.44 | 14.55 | 14.26 | 14.45 | 14.45 | 527,800 |
Jan 17, 2024 | 14.21 | 14.50 | 14.15 | 14.34 | 14.34 | 644,400 |
Jan 16, 2024 | 14.84 | 14.93 | 14.47 | 14.54 | 14.54 | 745,500 |
Jan 12, 2024 | 14.88 | 15.29 | 14.85 | 15.17 | 15.17 | 1,143,200 |
Jan 11, 2024 | 14.91 | 15.77 | 14.70 | 14.90 | 14.90 | 1,683,700 |
Jan 10, 2024 | 15.07 | 15.11 | 14.87 | 14.91 | 14.91 | 512,300 |
Jan 9, 2024 | 14.55 | 14.92 | 14.51 | 14.90 | 14.90 | 1,057,500 |
Jan 8, 2024 | 14.71 | 14.81 | 14.67 | 14.79 | 14.79 | 578,100 |
Jan 5, 2024 | 14.80 | 14.90 | 14.53 | 14.76 | 14.76 | 651,800 |
Jan 4, 2024 | 14.90 | 15.32 | 14.86 | 14.86 | 14.86 | 801,700 |
Jan 3, 2024 | 14.85 | 14.99 | 14.69 | 14.86 | 14.86 | 880,800 |
Jan 2, 2024 | 15.22 | 15.36 | 14.99 | 15.10 | 15.10 | 1,150,300 |
Dec 29, 2023 | 15.61 | 15.83 | 15.48 | 15.60 | 15.60 | 721,400 |
Dec 28, 2023 | 15.53 | 16.00 | 15.48 | 15.85 | 15.85 | 1,493,200 |
Dec 27, 2023 | 14.88 | 16.25 | 14.66 | 15.99 | 15.99 | 5,618,100 |
Dec 26, 2023 | 13.57 | 13.79 | 13.50 | 13.51 | 13.51 | 520,300 |
Dec 22, 2023 | 13.11 | 13.71 | 13.11 | 13.53 | 13.53 | 656,500 |
Dec 21, 2023 | 13.21 | 13.24 | 13.03 | 13.10 | 13.10 | 1,159,600 |
Dec 20, 2023 | 13.54 | 13.60 | 13.16 | 13.16 | 13.16 | 770,100 |
Dec 19, 2023 | 13.49 | 13.86 | 13.47 | 13.59 | 13.59 | 949,800 |
Dec 18, 2023 | 13.25 | 13.46 | 13.13 | 13.41 | 13.41 | 1,204,200 |
Dec 15, 2023 | 13.43 | 13.54 | 13.12 | 13.18 | 13.18 | 1,218,700 |
Dec 14, 2023 | 13.90 | 14.09 | 13.55 | 13.56 | 13.56 | 1,159,800 |
Dec 13, 2023 | 13.92 | 14.08 | 13.67 | 13.92 | 13.92 | 1,160,800 |
Dec 12, 2023 | 13.47 | 13.74 | 13.29 | 13.71 | 13.71 | 583,200 |
Dec 11, 2023 | 13.31 | 13.67 | 13.27 | 13.60 | 13.60 | 1,469,800 |
Dec 8, 2023 | 13.45 | 13.55 | 13.30 | 13.40 | 13.40 | 353,800 |
Dec 7, 2023 | 13.36 | 13.48 | 13.28 | 13.45 | 13.45 | 315,800 |
Dec 6, 2023 | 13.57 | 13.61 | 13.36 | 13.38 | 13.38 | 476,800 |
Dec 5, 2023 | 13.73 | 13.76 | 13.52 | 13.54 | 13.54 | 558,300 |
Dec 4, 2023 | 13.67 | 13.87 | 13.62 | 13.81 | 13.81 | 596,300 |
Dec 1, 2023 | 13.84 | 14.03 | 13.78 | 13.88 | 13.88 | 532,700 |
Nov 30, 2023 | 13.67 | 13.90 | 13.45 | 13.89 | 13.89 | 583,000 |
Nov 29, 2023 | 13.50 | 13.90 | 13.48 | 13.62 | 13.62 | 769,000 |
Nov 28, 2023 | 13.75 | 13.81 | 13.52 | 13.60 | 13.60 | 743,300 |
Nov 27, 2023 | 14.23 | 14.26 | 13.86 | 13.90 | 13.90 | 561,300 |
Nov 24, 2023 | 14.39 | 14.54 | 14.26 | 14.30 | 14.30 | 374,500 |
Nov 22, 2023 | 14.11 | 14.44 | 13.92 | 14.42 | 14.42 | 519,900 |
Nov 21, 2023 | 13.76 | 14.02 | 13.55 | 13.91 | 13.91 | 766,600 |
Nov 20, 2023 | 13.91 | 14.42 | 13.85 | 14.23 | 14.23 | 1,946,300 |
Nov 17, 2023 | 13.18 | 13.31 | 13.15 | 13.27 | 13.27 | 357,800 |
Nov 16, 2023 | 13.18 | 13.30 | 13.05 | 13.13 | 13.13 | 255,100 |
Nov 15, 2023 | 13.66 | 13.66 | 13.27 | 13.32 | 13.32 | 389,200 |
Nov 14, 2023 | 14.00 | 14.13 | 13.66 | 13.76 | 13.76 | 542,200 |
Nov 13, 2023 | 13.58 | 13.67 | 13.48 | 13.66 | 13.66 | 421,600 |
Nov 10, 2023 | 13.54 | 13.62 | 13.27 | 13.61 | 13.61 | 1,621,100 |
Nov 9, 2023 | 0.06 Dividend | |||||
Nov 9, 2023 | 13.39 | 13.50 | 12.92 | 13.03 | 13.03 | 593,500 |
Nov 8, 2023 | 13.55 | 13.59 | 13.19 | 13.23 | 13.17 | 636,400 |
Nov 7, 2023 | 13.32 | 13.41 | 13.13 | 13.29 | 13.23 | 312,300 |
Nov 6, 2023 | 13.31 | 13.44 | 13.14 | 13.26 | 13.20 | 469,300 |
Nov 3, 2023 | 13.01 | 13.30 | 12.94 | 13.23 | 13.17 | 498,500 |
Nov 2, 2023 | 12.68 | 12.94 | 12.68 | 12.78 | 12.72 | 651,100 |
Nov 1, 2023 | 12.38 | 12.68 | 12.37 | 12.52 | 12.46 | 541,800 |
Oct 31, 2023 | 12.40 | 12.51 | 12.40 | 12.44 | 12.38 | 450,900 |
Oct 30, 2023 | 12.41 | 12.55 | 12.33 | 12.35 | 12.29 | 453,600 |
Oct 27, 2023 | 12.32 | 12.33 | 12.12 | 12.29 | 12.23 | 397,000 |
Oct 26, 2023 | 12.14 | 12.35 | 12.09 | 12.33 | 12.27 | 485,300 |
Oct 25, 2023 | 12.30 | 12.32 | 12.07 | 12.22 | 12.16 | 509,500 |
Oct 24, 2023 | 12.20 | 12.65 | 12.17 | 12.39 | 12.33 | 501,600 |
Oct 23, 2023 | 12.24 | 12.50 | 12.15 | 12.39 | 12.33 | 440,400 |
Oct 20, 2023 | 12.42 | 12.47 | 12.26 | 12.38 | 12.32 | 308,500 |
Oct 19, 2023 | 12.71 | 12.72 | 12.41 | 12.53 | 12.47 | 476,500 |
Oct 18, 2023 | 12.92 | 13.01 | 12.75 | 12.77 | 12.71 | 289,300 |
Oct 17, 2023 | 12.88 | 13.16 | 12.88 | 12.93 | 12.87 | 303,300 |
Oct 16, 2023 | 12.87 | 13.02 | 12.76 | 12.95 | 12.89 | 468,400 |
Oct 13, 2023 | 12.90 | 13.11 | 12.85 | 12.98 | 12.92 | 456,500 |
Oct 12, 2023 | 13.38 | 13.38 | 12.90 | 12.99 | 12.93 | 379,300 |
Oct 11, 2023 | 13.47 | 13.62 | 13.35 | 13.46 | 13.40 | 280,700 |
Oct 10, 2023 | 13.05 | 13.31 | 13.00 | 13.23 | 13.17 | 498,300 |
Oct 9, 2023 | 12.77 | 13.06 | 12.70 | 12.87 | 12.81 | 401,800 |
Oct 6, 2023 | 12.92 | 13.22 | 12.82 | 13.00 | 12.94 | 354,400 |
Oct 5, 2023 | 13.06 | 13.10 | 12.82 | 13.00 | 12.94 | 433,600 |
Oct 4, 2023 | 13.06 | 13.16 | 12.90 | 12.94 | 12.88 | 554,300 |
Oct 3, 2023 | 13.31 | 13.38 | 12.97 | 13.08 | 13.02 | 725,300 |
Oct 2, 2023 | 13.91 | 14.00 | 13.47 | 13.67 | 13.60 | 669,200 |
Sep 29, 2023 | 13.87 | 14.03 | 13.80 | 14.00 | 13.93 | 843,800 |
Sep 28, 2023 | 13.80 | 14.06 | 13.67 | 13.85 | 13.78 | 621,100 |
Sep 27, 2023 | 14.35 | 14.35 | 13.87 | 14.14 | 14.07 | 766,400 |
Sep 26, 2023 | 14.14 | 14.36 | 14.10 | 14.36 | 14.29 | 628,500 |
Sep 25, 2023 | 14.27 | 14.32 | 14.09 | 14.29 | 14.22 | 377,300 |
Sep 22, 2023 | 14.33 | 14.46 | 14.25 | 14.39 | 14.32 | 410,400 |
Sep 21, 2023 | 14.56 | 14.56 | 14.23 | 14.26 | 14.19 | 665,400 |
Sep 20, 2023 | 14.93 | 15.08 | 14.51 | 14.52 | 14.45 | 368,300 |
Sep 19, 2023 | 14.57 | 14.89 | 14.53 | 14.78 | 14.71 | 683,900 |
Sep 18, 2023 | 14.73 | 14.73 | 14.44 | 14.55 | 14.48 | 576,300 |
Sep 15, 2023 | 15.11 | 15.29 | 14.71 | 14.85 | 14.78 | 948,200 |
Sep 14, 2023 | 16.00 | 16.00 | 15.30 | 15.45 | 15.38 | 762,900 |
Sep 13, 2023 | 15.96 | 16.12 | 15.30 | 15.88 | 15.80 | 1,164,500 |
Sep 12, 2023 | 16.56 | 16.64 | 16.09 | 16.13 | 16.05 | 930,700 |
Sep 11, 2023 | 15.67 | 16.55 | 15.67 | 16.35 | 16.27 | 2,693,800 |
Sep 8, 2023 | 13.79 | 17.70 | 13.78 | 15.91 | 15.83 | 8,284,900 |
Sep 7, 2023 | 13.46 | 13.93 | 13.34 | 13.87 | 13.80 | 382,600 |
Sep 6, 2023 | 13.48 | 13.60 | 13.45 | 13.55 | 13.49 | 214,000 |
Sep 5, 2023 | 13.90 | 14.10 | 13.43 | 13.47 | 13.41 | 386,400 |
Sep 1, 2023 | 13.90 | 13.99 | 13.77 | 13.83 | 13.76 | 180,500 |
Aug 31, 2023 | 13.87 | 13.90 | 13.73 | 13.77 | 13.70 | 178,600 |
Aug 30, 2023 | 13.88 | 13.96 | 13.85 | 13.88 | 13.81 | 195,500 |
Aug 29, 2023 | 13.80 | 13.94 | 13.73 | 13.90 | 13.83 | 188,600 |
Aug 28, 2023 | 13.69 | 13.89 | 13.49 | 13.72 | 13.65 | 206,500 |
Aug 25, 2023 | 13.44 | 13.73 | 13.42 | 13.68 | 13.61 | 229,900 |
Aug 24, 2023 | 13.38 | 13.46 | 13.25 | 13.36 | 13.30 | 251,100 |
Aug 23, 2023 | 13.23 | 13.42 | 13.23 | 13.35 | 13.29 | 179,800 |
Aug 22, 2023 | 13.22 | 13.27 | 13.08 | 13.24 | 13.18 | 158,000 |
Aug 21, 2023 | 13.07 | 13.15 | 12.97 | 13.07 | 13.01 | 197,600 |
Aug 18, 2023 | 13.19 | 13.24 | 12.98 | 12.99 | 12.93 | 308,000 |
Aug 17, 2023 | 13.87 | 13.96 | 13.35 | 13.39 | 13.33 | 423,600 |
Aug 16, 2023 | 14.00 | 14.14 | 13.82 | 13.85 | 13.78 | 369,800 |
Aug 15, 2023 | 14.10 | 14.32 | 14.04 | 14.07 | 14.00 | 599,200 |
Aug 14, 2023 | 13.81 | 14.31 | 13.74 | 14.21 | 14.14 | 1,145,800 |
Aug 11, 2023 | 13.87 | 14.09 | 13.79 | 13.93 | 13.86 | 1,125,100 |
Aug 10, 2023 | 13.54 | 14.50 | 13.47 | 14.38 | 14.31 | 1,498,100 |
Aug 9, 2023 | 13.40 | 13.66 | 13.35 | 13.65 | 13.58 | 543,400 |
Aug 8, 2023 | 13.56 | 13.73 | 13.40 | 13.64 | 13.58 | 470,300 |
Aug 7, 2023 | 14.02 | 14.04 | 13.77 | 13.91 | 13.84 | 375,200 |
Aug 4, 2023 | 13.70 | 13.88 | 13.63 | 13.81 | 13.74 | 397,400 |
Aug 3, 2023 | 13.47 | 13.73 | 13.40 | 13.70 | 13.63 | 349,900 |
Aug 2, 2023 | 13.60 | 13.64 | 13.47 | 13.53 | 13.47 | 695,400 |
Aug 1, 2023 | 13.04 | 13.95 | 13.03 | 13.89 | 13.82 | 858,100 |
Jul 31, 2023 | 13.58 | 13.74 | 13.32 | 13.48 | 13.42 | 728,900 |
Jul 28, 2023 | 13.22 | 13.70 | 13.22 | 13.58 | 13.52 | 667,000 |
Jul 27, 2023 | 13.44 | 13.44 | 13.06 | 13.14 | 13.08 | 884,000 |
Jul 26, 2023 | 13.33 | 13.48 | 13.09 | 13.38 | 13.32 | 592,600 |
Jul 25, 2023 | 12.89 | 13.11 | 12.86 | 13.01 | 12.95 | 431,900 |
Jul 24, 2023 | 12.66 | 12.88 | 12.58 | 12.79 | 12.73 | 411,800 |
Jul 21, 2023 | 12.59 | 12.67 | 12.43 | 12.54 | 12.48 | 358,500 |
Jul 20, 2023 | 12.26 | 12.84 | 12.15 | 12.60 | 12.54 | 572,500 |
Jul 19, 2023 | 12.34 | 12.60 | 12.13 | 12.25 | 12.19 | 546,900 |
Jul 18, 2023 | 12.39 | 12.39 | 12.18 | 12.23 | 12.17 | 287,000 |
Jul 17, 2023 | 11.99 | 12.37 | 11.95 | 12.34 | 12.28 | 324,300 |
Jul 14, 2023 | 12.16 | 12.16 | 11.90 | 11.95 | 11.89 | 247,300 |
Jul 13, 2023 | 12.21 | 12.55 | 12.09 | 12.17 | 12.11 | 817,500 |
Jul 12, 2023 | 11.98 | 12.14 | 11.83 | 12.05 | 11.99 | 441,900 |
Jul 11, 2023 | 12.11 | 12.25 | 11.94 | 12.02 | 11.96 | 423,700 |
Jul 10, 2023 | 12.22 | 12.30 | 12.10 | 12.14 | 12.08 | 221,100 |
Jul 7, 2023 | 12.13 | 12.31 | 12.00 | 12.24 | 12.18 | 270,800 |
Jul 6, 2023 | 12.12 | 12.20 | 12.01 | 12.12 | 12.06 | 345,100 |
Jul 5, 2023 | 12.25 | 12.55 | 12.25 | 12.36 | 12.30 | 590,500 |
Jul 3, 2023 | 12.22 | 12.50 | 12.21 | 12.38 | 12.32 | 244,800 |
Jun 30, 2023 | 12.09 | 12.38 | 12.07 | 12.18 | 12.12 | 470,700 |
Jun 29, 2023 | 11.79 | 12.08 | 11.78 | 12.01 | 11.95 | 516,800 |
Jun 28, 2023 | 11.86 | 12.07 | 11.79 | 11.91 | 11.85 | 523,900 |
Jun 27, 2023 | 11.98 | 12.25 | 11.90 | 12.16 | 12.10 | 603,800 |
Jun 26, 2023 | 12.38 | 12.47 | 12.12 | 12.19 | 12.13 | 440,800 |
Jun 23, 2023 | 12.58 | 12.58 | 12.20 | 12.35 | 12.29 | 580,900 |
Jun 22, 2023 | 12.71 | 12.73 | 12.55 | 12.68 | 12.62 | 524,000 |
Jun 21, 2023 | 12.94 | 12.98 | 12.55 | 12.66 | 12.60 | 419,400 |
Jun 20, 2023 | 12.68 | 12.97 | 12.60 | 12.94 | 12.88 | 1,080,400 |
Jun 16, 2023 | 12.75 | 12.94 | 12.56 | 12.67 | 12.61 | 845,800 |
Jun 15, 2023 | 12.59 | 12.69 | 12.37 | 12.67 | 12.61 | 725,000 |
Jun 14, 2023 | 12.91 | 13.24 | 12.61 | 12.74 | 12.68 | 919,600 |
Jun 13, 2023 | 13.26 | 13.38 | 13.01 | 13.05 | 12.99 | 551,100 |
Jun 12, 2023 | 13.14 | 13.20 | 12.99 | 13.03 | 12.97 | 345,400 |
Jun 9, 2023 | 13.23 | 13.29 | 13.08 | 13.15 | 13.09 | 360,000 |
Jun 8, 2023 | 13.21 | 13.30 | 13.15 | 13.20 | 13.14 | 304,100 |
Jun 7, 2023 | 13.40 | 13.40 | 13.20 | 13.28 | 13.22 | 339,500 |
Jun 6, 2023 | 13.39 | 13.67 | 13.35 | 13.47 | 13.41 | 567,900 |
Jun 5, 2023 | 13.41 | 13.45 | 13.17 | 13.29 | 13.23 | 397,000 |
Jun 2, 2023 | 13.90 | 13.92 | 13.31 | 13.41 | 13.35 | 554,900 |
Jun 1, 2023 | 13.70 | 13.84 | 13.47 | 13.52 | 13.46 | 770,500 |
May 31, 2023 | 13.23 | 13.37 | 13.16 | 13.26 | 13.20 | 331,300 |
May 30, 2023 | 13.43 | 13.54 | 13.13 | 13.14 | 13.08 | 349,800 |
May 26, 2023 | 13.52 | 13.61 | 13.39 | 13.52 | 13.46 | 306,500 |
May 25, 2023 | 0.06 Dividend | |||||
May 25, 2023 | 13.13 | 13.48 | 13.12 | 13.46 | 13.40 | 480,800 |
May 24, 2023 | 13.25 | 13.27 | 13.05 | 13.11 | 12.98 | 549,100 |
May 23, 2023 | 13.20 | 13.58 | 13.20 | 13.55 | 13.42 | 643,000 |
May 22, 2023 | 13.44 | 13.51 | 12.83 | 13.06 | 12.94 | 1,314,200 |
May 19, 2023 | 13.83 | 13.99 | 13.40 | 13.52 | 13.39 | 511,700 |
May 18, 2023 | 13.73 | 13.85 | 13.63 | 13.82 | 13.69 | 505,600 |
May 17, 2023 | 13.88 | 13.91 | 13.58 | 13.75 | 13.62 | 465,900 |
May 16, 2023 | 13.62 | 14.04 | 13.56 | 13.70 | 13.57 | 770,500 |
May 15, 2023 | 13.52 | 13.82 | 13.47 | 13.65 | 13.52 | 679,800 |
May 12, 2023 | 13.64 | 13.77 | 13.44 | 13.45 | 13.32 | 538,400 |
May 11, 2023 | 13.42 | 13.56 | 13.32 | 13.45 | 13.32 | 462,500 |
May 10, 2023 | 13.60 | 13.64 | 13.42 | 13.60 | 13.47 | 724,100 |
May 9, 2023 | 13.53 | 13.85 | 13.41 | 13.69 | 13.56 | 601,400 |
May 8, 2023 | 13.46 | 13.59 | 13.27 | 13.57 | 13.44 | 552,500 |
May 5, 2023 | 13.16 | 13.48 | 13.08 | 13.42 | 13.29 | 597,500 |
May 4, 2023 | 13.39 | 13.48 | 12.94 | 13.12 | 12.99 | 989,400 |
May 3, 2023 | 13.25 | 13.59 | 13.24 | 13.47 | 13.34 | 774,600 |
May 2, 2023 | 13.18 | 13.22 | 12.79 | 13.01 | 12.89 | 333,700 |
May 1, 2023 | 13.36 | 13.42 | 13.09 | 13.30 | 13.17 | 283,800 |
Apr 28, 2023 | 13.02 | 13.37 | 12.96 | 13.32 | 13.19 | 447,100 |
Apr 27, 2023 | 12.79 | 13.03 | 12.57 | 12.95 | 12.83 | 325,800 |
Apr 26, 2023 | 12.60 | 12.93 | 12.57 | 12.83 | 12.71 | 523,100 |
Apr 25, 2023 | 12.76 | 12.81 | 12.44 | 12.60 | 12.48 | 550,400 |
Apr 24, 2023 | 12.97 | 13.02 | 12.82 | 12.89 | 12.77 | 241,800 |
Apr 21, 2023 | 12.92 | 13.10 | 12.87 | 12.98 | 12.86 | 305,700 |
Apr 20, 2023 | 12.64 | 13.25 | 12.64 | 12.86 | 12.74 | 939,100 |
Apr 19, 2023 | 12.48 | 12.73 | 12.41 | 12.66 | 12.54 | 511,200 |
Related Tickers
BN Brookfield Corporation
38.66
+0.21%
KKR KKR & Co. Inc.
93.42
+0.07%
APO Apollo Global Management, Inc.
107.24
-0.06%
PSH.L Pershing Square Holdings, Ltd.
3,810.00
-1.65%
AMK AssetMark Financial Holdings, Inc.
34.50
-0.40%
ARES Ares Management Corporation
130.57
-0.10%
VCTR Victory Capital Holdings, Inc.
46.14
+0.52%
CNS Cohen & Steers, Inc.
73.17
+10.68%
TINY.V Tiny Ltd.
2.4900
-0.80%
NTRS Northern Trust Corporation
81.96
+0.68%