Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burford Capital Ltd (NY: BUR )

14.44 +0.27 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.718 7.862 7.689 7.804 124,297 +0.02(+0.25%)
Oct 28, 2022 7.698 7.824 7.698 7.785 118,518 +0.09(+1.13%)
Oct 27, 2022 7.882 7.891 7.689 7.698 111,040 -0.22(-2.80%)
Oct 26, 2022 7.843 8.026 7.813 7.920 160,463 +0.23(+3.01%)
Oct 25, 2022 7.509 7.708 7.509 7.689 46,991 +0.21(+2.84%)
Oct 24, 2022 7.438 7.496 7.346 7.476 75,970 +0.13(+1.71%)
Oct 21, 2022 7.158 7.351 7.139 7.351 71,039 +0.00(+0.00%)
Oct 20, 2022 7.399 7.515 7.312 7.351 128,379 -0.08(-1.04%)
Oct 19, 2022 7.457 7.505 7.370 7.428 128,783 -0.08(-1.03%)
Oct 18, 2022 7.467 7.505 7.399 7.505 331,283 +0.17(+2.37%)
Oct 17, 2022 7.245 7.437 7.226 7.332 164,633 +0.40(+5.70%)
Oct 14, 2022 7.081 7.129 6.927 6.936 123,750 -0.02(-0.28%)
Oct 13, 2022 6.734 7.047 6.690 6.956 556,482 +0.11(+1.55%)
Oct 12, 2022 6.811 6.907 6.792 6.849 858,573 -0.36(-4.95%)
Oct 11, 2022 7.062 7.226 6.956 7.206 472,232 -0.18(-2.48%)
Oct 10, 2022 7.592 7.621 7.390 7.390 234,843 -0.25(-3.28%)
Oct 07, 2022 7.660 7.727 7.631 7.640 329,786 -0.08(-1.00%)
Oct 06, 2022 7.747 7.814 7.669 7.718 463,466 -0.20(-2.56%)
Oct 05, 2022 7.669 7.930 7.669 7.920 310,143 +0.10(+1.23%)
Oct 04, 2022 7.361 7.872 7.351 7.824 566,154 +0.19(+2.53%)
Oct 03, 2022 7.332 7.660 7.284 7.631 308,248 +0.40(+5.47%)
Sep 30, 2022 7.023 7.296 7.023 7.235 239,755 +0.14(+1.90%)
Sep 29, 2022 7.110 7.139 6.917 7.100 178,027 -0.06(-0.81%)
Sep 28, 2022 6.743 7.187 6.714 7.158 365,504 +0.27(+3.92%)
Sep 27, 2022 6.956 6.984 6.820 6.888 244,034 -0.10(-1.38%)
Sep 26, 2022 6.994 7.216 6.946 6.984 219,855 -0.17(-2.43%)
Sep 23, 2022 7.091 7.173 7.052 7.158 174,506 -0.12(-1.59%)
Sep 22, 2022 7.361 7.380 7.264 7.274 120,053 -0.20(-2.71%)
Sep 21, 2022 7.419 7.583 7.370 7.476 169,104 -0.04(-0.51%)
Sep 20, 2022 7.573 7.573 7.486 7.515 576,232 -0.28(-3.59%)
Sep 19, 2022 7.718 7.911 7.669 7.795 86,834 -0.02(-0.25%)
Sep 16, 2022 7.804 7.850 7.747 7.814 87,854 -0.14(-1.70%)
Sep 15, 2022 7.814 8.046 7.814 7.949 391,445 +0.07(+0.86%)
Sep 14, 2022 7.824 7.920 7.766 7.882 239,291 -0.18(-2.27%)
Sep 13, 2022 8.152 8.190 7.959 8.065 224,368 -0.39(-4.57%)
Sep 12, 2022 8.239 8.499 8.181 8.451 168,781 +0.21(+2.58%)
Sep 09, 2022 8.123 8.248 8.075 8.239 236,557 +0.09(+1.07%)
Sep 08, 2022 8.026 8.229 7.968 8.152 296,614 -0.24(-2.87%)
Sep 07, 2022 8.152 8.441 8.113 8.393 129,709 -0.24(-2.79%)
Sep 06, 2022 8.769 8.769 8.575 8.634 176,927 -0.12(-1.32%)
Sep 02, 2022 8.817 8.943 8.711 8.750 57,067 +0.02(+0.22%)
Sep 01, 2022 8.798 8.808 8.557 8.731 201,625 -0.28(-3.10%)
Aug 31, 2022 9.203 9.203 8.981 9.010 93,798 -0.15(-1.68%)
Aug 30, 2022 9.194 9.223 9.020 9.165 159,895 +0.01(+0.11%)
Aug 29, 2022 9.174 9.194 9.068 9.155 52,498 -0.04(-0.42%)
Aug 26, 2022 9.464 9.464 9.025 9.194 148,691 -0.28(-2.95%)
Aug 25, 2022 9.280 9.512 9.271 9.473 133,221 +0.25(+2.72%)
Aug 24, 2022 9.223 9.252 9.145 9.223 66,520 +0.00(+0.00%)
Aug 23, 2022 9.252 9.406 9.213 9.223 95,270 -0.01(-0.10%)
Aug 22, 2022 9.309 9.464 9.223 9.232 59,291 -0.15(-1.64%)
Aug 19, 2022 9.464 9.531 9.319 9.387 213,918 -0.22(-2.31%)
Aug 18, 2022 9.734 9.734 9.580 9.608 183,661 -0.06(-0.60%)
Aug 17, 2022 9.628 9.705 9.502 9.666 153,349 -0.21(-2.15%)
Aug 16, 2022 9.763 9.898 9.756 9.879 124,618 -0.07(-0.68%)
Aug 15, 2022 9.811 10.09 9.695 9.946 177,108 -0.21(-2.09%)
Aug 12, 2022 9.936 10.17 9.869 10.16 146,260 +0.10(+0.96%)
Aug 11, 2022 10.33 10.35 10.05 10.06 165,171 -0.21(-2.07%)
Aug 10, 2022 9.936 10.34 9.869 10.27 131,246 +0.15(+1.52%)
Aug 09, 2022 10.15 10.28 10.09 10.12 60,788 -0.39(-3.67%)
Aug 08, 2022 10.51 10.56 10.42 10.51 277,783 +0.11(+1.02%)
Aug 05, 2022 10.33 10.44 10.23 10.40 192,293 -0.11(-1.01%)
Aug 04, 2022 10.55 10.63 10.51 10.51 70,833 +0.01(+0.09%)
Aug 03, 2022 10.46 10.58 10.37 10.50 179,517 +0.48(+4.82%)
Aug 02, 2022 10.06 10.17 10.00 10.01 88,622 -0.33(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.