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

Burford Capital Ltd (NY: BUR )

13.92 -0.22 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 28, 2021 11.20 11.59 11.20 11.31 58,874 +0.13(+1.18%)
May 27, 2021 11.08 11.24 11.03 11.18 23,631 +0.23(+2.09%)
May 26, 2021 10.91 11.04 10.85 10.95 59,740 +0.03(+0.25%)
May 25, 2021 10.99 11.10 10.85 10.92 53,439 +0.18(+1.64%)
May 24, 2021 11.01 11.01 10.63 10.74 50,710 -0.43(-3.89%)
May 21, 2021 11.12 11.27 11.02 11.18 50,300 +0.07(+0.67%)
May 20, 2021 11.22 11.22 11.08 11.10 44,967 -0.09(-0.83%)
May 19, 2021 11.10 11.30 11.01 11.20 35,743 -0.13(-1.14%)
May 18, 2021 11.34 11.42 11.19 11.33 54,875 +0.08(+0.74%)
May 17, 2021 11.37 11.44 11.17 11.24 75,950 -0.32(-2.80%)
May 14, 2021 11.19 11.62 11.19 11.57 69,989 +0.52(+4.69%)
May 13, 2021 11.10 11.18 10.85 11.05 123,941 -0.08(-0.75%)
May 12, 2021 11.57 11.58 11.12 11.13 109,377 -0.58(-4.98%)
May 11, 2021 11.88 12.06 11.64 11.72 86,631 -0.65(-5.24%)
May 10, 2021 12.25 12.48 12.25 12.36 125,365 -0.18(-1.40%)
May 07, 2021 11.80 12.54 11.70 12.54 407,494 +0.90(+7.71%)
May 06, 2021 11.65 11.76 11.60 11.64 44,171 -0.06(-0.47%)
May 05, 2021 11.74 11.91 11.57 11.70 113,656 -0.08(-0.71%)
May 04, 2021 11.70 11.95 11.70 11.78 269,694 +0.31(+2.66%)
May 03, 2021 11.83 12.01 11.38 11.47 160,531 -0.44(-3.65%)
Apr 30, 2021 12.01 12.24 11.87 11.91 284,418 -0.09(-0.77%)
Apr 29, 2021 11.91 12.09 11.75 12.00 605,865 +0.44(+3.84%)
Apr 28, 2021 11.75 11.86 11.42 11.56 358,460 +0.14(+1.22%)
Apr 27, 2021 11.20 11.51 11.20 11.42 669,735 +0.36(+3.26%)
Apr 26, 2021 10.99 11.18 10.90 11.06 284,612 +0.45(+4.28%)
Apr 23, 2021 10.64 10.80 10.57 10.61 180,138 -0.04(-0.35%)
Apr 22, 2021 10.63 10.85 10.58 10.64 335,968 +0.42(+4.07%)
Apr 21, 2021 9.818 10.38 9.818 10.23 337,617 +0.63(+6.56%)
Apr 20, 2021 9.976 9.994 9.532 9.596 270,596 -0.32(-3.26%)
Apr 19, 2021 9.624 10.06 9.624 9.920 256,577 +0.53(+5.62%)
Apr 16, 2021 9.282 9.495 9.120 9.393 227,037 +0.20(+2.22%)
Apr 15, 2021 9.208 9.254 9.087 9.189 89,104 +0.03(+0.30%)
Apr 14, 2021 9.124 9.286 9.097 9.161 62,123 +0.08(+0.92%)
Apr 13, 2021 9.069 9.254 8.976 9.078 121,001 +0.01(+0.10%)
Apr 12, 2021 9.013 9.208 8.986 9.069 137,493 +0.04(+0.41%)
Apr 09, 2021 9.254 9.319 8.921 9.032 109,574 -0.22(-2.40%)
Apr 08, 2021 9.198 9.347 9.198 9.254 43,648 -0.06(-0.60%)
Apr 07, 2021 9.309 9.504 9.254 9.309 193,398 -0.02(-0.20%)
Apr 06, 2021 9.421 9.606 9.245 9.328 180,326 -0.06(-0.59%)
Apr 05, 2021 9.319 9.467 9.143 9.384 209,455 +0.15(+1.60%)
Apr 01, 2021 8.569 9.559 8.569 9.235 548,521 +0.91(+10.89%)
Mar 31, 2021 7.958 8.347 7.958 8.329 347,019 +0.41(+5.14%)
Mar 30, 2021 7.783 7.968 7.755 7.921 233,316 +0.18(+2.27%)
Mar 29, 2021 7.709 7.829 7.681 7.746 110,195 +0.26(+3.46%)
Mar 26, 2021 7.588 7.653 7.449 7.486 122,001 -0.04(-0.49%)
Mar 25, 2021 7.681 7.718 7.468 7.523 285,581 -0.24(-3.10%)
Mar 24, 2021 7.533 7.847 7.431 7.764 681,782 +0.09(+1.21%)
Mar 23, 2021 7.857 7.857 7.616 7.672 270,853 -0.21(-2.70%)
Mar 22, 2021 8.032 8.042 7.838 7.884 98,944 -0.02(-0.23%)
Mar 19, 2021 7.912 7.995 7.838 7.903 163,281 +0.11(+1.43%)
Mar 18, 2021 7.838 7.977 7.773 7.792 340,696 -0.01(-0.12%)
Mar 17, 2021 7.940 7.940 7.644 7.801 130,180 -0.10(-1.29%)
Mar 16, 2021 8.069 8.069 7.792 7.903 293,393 -0.12(-1.50%)
Mar 15, 2021 8.060 8.088 7.940 8.023 376,953 +0.00(+0.00%)
Mar 12, 2021 7.977 8.069 7.884 8.023 94,878 +0.06(+0.70%)
Mar 11, 2021 7.866 8.079 7.838 7.968 101,439 +0.22(+2.87%)
Mar 10, 2021 7.736 7.847 7.635 7.746 247,477 -0.07(-0.95%)
Mar 09, 2021 7.958 7.958 7.718 7.820 140,123 -0.22(-2.76%)
Mar 08, 2021 7.681 8.467 7.570 8.042 255,887 +0.44(+5.85%)
Mar 05, 2021 7.672 7.672 7.403 7.598 126,432 -0.14(-1.79%)
Mar 04, 2021 7.792 7.921 7.547 7.736 213,954 +0.03(+0.36%)
Mar 03, 2021 7.672 8.014 7.672 7.709 275,373 +0.00(+0.00%)
Mar 02, 2021 7.866 7.866 7.662 7.709 311,130 -0.17(-2.12%)
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.