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

Burford Capital Ltd (NY: BUR )

13.92 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2022 10.22 10.35 10.19 10.29 53,473 -0.04(-0.37%)
Jul 28, 2022 10.27 10.36 10.17 10.33 120,547 +0.03(+0.28%)
Jul 27, 2022 10.33 10.34 10.20 10.30 56,498 +0.14(+1.43%)
Jul 26, 2022 10.33 10.40 10.14 10.15 132,593 -0.24(-2.32%)
Jul 25, 2022 10.27 10.42 10.21 10.39 499,331 +0.18(+1.80%)
Jul 22, 2022 10.47 10.54 10.17 10.21 111,765 -0.45(-4.25%)
Jul 21, 2022 10.49 10.81 10.41 10.66 461,237 +0.16(+1.56%)
Jul 20, 2022 10.48 10.58 10.46 10.50 220,072 +0.29(+2.84%)
Jul 19, 2022 10.14 10.24 10.12 10.21 136,882 +0.21(+2.12%)
Jul 18, 2022 10.04 10.20 9.920 9.997 230,398 +0.14(+1.37%)
Jul 15, 2022 9.746 9.959 9.660 9.862 313,115 +0.34(+3.55%)
Jul 14, 2022 9.602 9.621 9.409 9.524 346,469 -0.11(-1.10%)
Jul 13, 2022 9.727 9.857 9.631 9.631 481,223 -0.18(-1.87%)
Jul 12, 2022 9.515 9.920 9.515 9.814 441,052 +0.25(+2.62%)
Jul 11, 2022 9.592 9.592 9.344 9.563 125,301 -0.07(-0.70%)
Jul 08, 2022 9.409 9.650 9.380 9.631 185,971 +0.18(+1.94%)
Jul 07, 2022 9.177 9.505 9.109 9.447 110,545 +0.25(+2.73%)
Jul 06, 2022 9.399 9.438 9.138 9.196 188,506 -0.21(-2.26%)
Jul 05, 2022 9.206 9.438 9.119 9.409 147,926 -0.07(-0.71%)
Jul 01, 2022 9.418 9.486 9.278 9.476 253,413 -0.26(-2.68%)
Jun 30, 2022 9.389 9.761 9.312 9.737 324,755 +0.06(+0.60%)
Jun 29, 2022 9.785 9.915 9.486 9.679 259,159 -0.18(-1.86%)
Jun 28, 2022 9.862 10.06 9.843 9.862 525,574 +0.20(+2.10%)
Jun 27, 2022 9.138 9.679 9.119 9.660 420,080 +0.71(+7.98%)
Jun 24, 2022 8.685 8.994 8.685 8.945 437,040 +0.41(+4.86%)
Jun 23, 2022 8.521 8.579 8.405 8.530 163,288 -0.07(-0.79%)
Jun 22, 2022 8.463 8.646 8.424 8.598 550,303 -0.04(-0.45%)
Jun 21, 2022 8.685 8.733 8.569 8.637 148,464 +0.05(+0.56%)
Jun 17, 2022 8.521 8.685 8.415 8.588 359,715 +0.10(+1.14%)
Jun 16, 2022 8.752 8.791 8.444 8.492 379,044 -0.44(-4.97%)
Jun 15, 2022 8.762 9.013 8.704 8.936 234,083 +0.33(+3.81%)
Jun 14, 2022 8.598 8.714 8.530 8.608 223,419 +0.01(+0.11%)
Jun 13, 2022 8.559 8.695 8.502 8.598 202,767 -0.37(-4.09%)
Jun 10, 2022 9.129 9.158 8.907 8.965 108,866 -0.22(-2.42%)
Jun 09, 2022 9.148 9.327 9.061 9.187 210,166 +0.14(+1.60%)
Jun 08, 2022 8.955 9.129 8.955 9.042 129,924 +0.06(+0.64%)
Jun 07, 2022 8.916 9.032 8.897 8.984 132,730 +0.06(+0.65%)
Jun 06, 2022 8.916 9.013 8.810 8.926 177,758 +0.21(+2.44%)
Jun 03, 2022 8.685 8.810 8.672 8.714 189,633 -0.04(-0.44%)
Jun 02, 2022 8.627 8.781 8.545 8.752 66,935 +0.13(+1.45%)
Jun 01, 2022 8.984 8.984 8.492 8.627 135,702 +0.11(+1.25%)
May 31, 2022 8.492 8.588 8.424 8.521 102,454 +0.15(+1.85%)
May 27, 2022 8.183 8.376 8.173 8.366 149,113 +0.23(+2.85%)
May 26, 2022 7.932 8.164 7.932 8.135 147,585 +0.31(+3.97%)
May 25, 2022 7.710 7.853 7.700 7.824 123,579 +0.01(+0.12%)
May 24, 2022 7.757 7.834 7.653 7.815 164,877 +0.03(+0.37%)
May 23, 2022 7.719 7.786 7.615 7.786 297,729 +0.32(+4.34%)
May 20, 2022 7.548 7.558 7.320 7.462 161,342 +0.03(+0.38%)
May 19, 2022 7.339 7.462 7.320 7.434 362,493 +0.12(+1.69%)
May 18, 2022 7.529 7.539 7.301 7.310 277,759 -0.23(-3.03%)
May 17, 2022 7.519 7.624 7.453 7.539 495,601 +0.26(+3.53%)
May 16, 2022 7.329 7.424 7.272 7.282 255,635 -0.02(-0.26%)
May 13, 2022 7.243 7.386 7.234 7.301 278,799 +0.18(+2.54%)
May 12, 2022 7.091 7.224 7.030 7.120 635,729 -0.03(-0.40%)
May 11, 2022 7.101 7.367 7.053 7.148 421,099 +0.10(+1.35%)
May 10, 2022 7.110 7.177 6.887 7.053 568,415 -0.04(-0.54%)
May 09, 2022 7.329 7.453 7.025 7.091 500,247 -0.43(-5.70%)
May 06, 2022 7.396 7.586 7.358 7.519 338,562 -0.23(-2.95%)
May 05, 2022 7.824 7.843 7.719 7.748 160,431 -0.30(-3.67%)
May 04, 2022 7.891 8.043 7.757 8.043 121,561 +0.01(+0.12%)
May 03, 2022 8.157 8.167 8.033 8.033 183,079 -0.15(-1.86%)
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.