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 (%)
Aug 31, 2022 9.206 9.206 8.984 9.013 93,771 -0.15(-1.68%)
Aug 30, 2022 9.196 9.225 9.023 9.167 159,848 +0.01(+0.11%)
Aug 29, 2022 9.177 9.196 9.071 9.158 52,483 -0.04(-0.42%)
Aug 26, 2022 9.467 9.467 9.027 9.196 148,647 -0.28(-2.95%)
Aug 25, 2022 9.283 9.515 9.274 9.476 133,182 +0.25(+2.72%)
Aug 24, 2022 9.225 9.254 9.148 9.225 66,501 +0.00(+0.00%)
Aug 23, 2022 9.254 9.409 9.216 9.225 95,242 -0.01(-0.10%)
Aug 22, 2022 9.312 9.467 9.225 9.235 59,274 -0.15(-1.64%)
Aug 19, 2022 9.467 9.534 9.322 9.389 213,855 -0.22(-2.31%)
Aug 18, 2022 9.737 9.737 9.582 9.611 183,607 -0.06(-0.60%)
Aug 17, 2022 9.631 9.708 9.505 9.669 153,304 -0.21(-2.15%)
Aug 16, 2022 9.766 9.901 9.759 9.881 124,581 -0.07(-0.68%)
Aug 15, 2022 9.814 10.09 9.698 9.949 177,056 -0.21(-2.09%)
Aug 12, 2022 9.939 10.17 9.872 10.16 146,217 +0.10(+0.96%)
Aug 11, 2022 10.34 10.35 10.06 10.06 165,123 -0.21(-2.07%)
Aug 10, 2022 9.939 10.34 9.872 10.28 131,207 +0.15(+1.53%)
Aug 09, 2022 10.15 10.29 10.09 10.12 60,770 -0.39(-3.67%)
Aug 08, 2022 10.51 10.57 10.42 10.51 277,701 +0.11(+1.02%)
Aug 05, 2022 10.34 10.44 10.23 10.40 192,236 -0.11(-1.01%)
Aug 04, 2022 10.56 10.63 10.51 10.51 70,812 +0.01(+0.09%)
Aug 03, 2022 10.46 10.59 10.37 10.50 179,464 +0.48(+4.82%)
Aug 02, 2022 10.06 10.17 10.01 10.02 88,596 -0.33(-3.17%)
Aug 01, 2022 10.31 10.41 10.21 10.34 59,570 +0.06(+0.56%)
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%)
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.