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

Burford Capital Ltd (NY: BUR )

14.24 -0.33 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2022 8.558 8.655 8.490 8.587 101,667 +0.16(+1.85%)
May 27, 2022 8.246 8.441 8.237 8.431 147,968 +0.23(+2.85%)
May 26, 2022 7.994 8.227 7.994 8.198 146,451 +0.31(+3.97%)
May 25, 2022 7.770 7.913 7.760 7.885 122,629 +0.01(+0.12%)
May 24, 2022 7.817 7.894 7.712 7.875 163,610 +0.03(+0.37%)
May 23, 2022 7.779 7.846 7.674 7.846 295,442 +0.33(+4.34%)
May 20, 2022 7.606 7.616 7.376 7.520 160,102 +0.03(+0.38%)
May 19, 2022 7.395 7.520 7.376 7.491 359,709 +0.12(+1.69%)
May 18, 2022 7.587 7.597 7.357 7.367 275,625 -0.23(-3.03%)
May 17, 2022 7.578 7.683 7.511 7.597 491,794 +0.26(+3.53%)
May 16, 2022 7.386 7.482 7.328 7.338 253,672 -0.02(-0.26%)
May 13, 2022 7.300 7.443 7.290 7.357 276,657 +0.18(+2.54%)
May 12, 2022 7.146 7.280 7.084 7.175 630,845 -0.03(-0.40%)
May 11, 2022 7.156 7.424 7.108 7.204 417,864 +0.10(+1.35%)
May 10, 2022 7.165 7.232 6.940 7.108 564,048 -0.04(-0.54%)
May 09, 2022 7.386 7.511 7.079 7.146 496,405 -0.43(-5.70%)
May 06, 2022 7.453 7.645 7.415 7.578 335,961 -0.23(-2.95%)
May 05, 2022 7.885 7.904 7.779 7.808 159,198 -0.30(-3.67%)
May 04, 2022 7.952 8.105 7.817 8.105 120,627 +0.01(+0.12%)
May 03, 2022 8.220 8.230 8.096 8.096 181,672 -0.15(-1.86%)
May 02, 2022 8.163 8.249 7.942 8.249 264,751 +0.13(+1.65%)
Apr 29, 2022 8.278 8.364 8.096 8.115 154,626 -0.19(-2.31%)
Apr 28, 2022 8.000 8.316 8.000 8.307 191,699 +0.12(+1.41%)
Apr 27, 2022 8.134 8.278 8.132 8.192 172,789 -0.05(-0.58%)
Apr 26, 2022 8.259 8.335 8.201 8.240 386,156 -0.25(-2.94%)
Apr 25, 2022 8.105 8.489 8.096 8.489 470,059 -0.14(-1.67%)
Apr 22, 2022 8.460 8.662 8.383 8.633 511,599 +0.05(+0.56%)
Apr 21, 2022 8.662 8.681 8.489 8.585 358,618 -0.06(-0.67%)
Apr 20, 2022 8.690 8.710 8.556 8.642 321,427 -0.01(-0.11%)
Apr 19, 2022 8.700 8.786 8.614 8.652 195,659 -0.02(-0.22%)
Apr 18, 2022 8.786 8.786 8.614 8.671 173,542 -0.09(-0.99%)
Apr 14, 2022 8.873 8.873 8.738 8.758 344,728 -0.08(-0.87%)
Apr 13, 2022 8.767 8.849 8.719 8.834 253,470 +0.05(+0.55%)
Apr 12, 2022 8.882 8.930 8.786 8.786 113,301 -0.08(-0.87%)
Apr 11, 2022 8.921 8.978 8.863 8.863 133,229 -0.02(-0.22%)
Apr 08, 2022 9.007 9.007 8.873 8.882 150,301 -0.08(-0.86%)
Apr 07, 2022 8.921 9.017 8.901 8.959 73,479 +0.08(+0.86%)
Apr 06, 2022 9.055 9.055 8.853 8.882 345,021 -0.35(-3.74%)
Apr 05, 2022 9.256 9.333 9.184 9.228 195,997 +0.09(+0.94%)
Apr 04, 2022 8.969 9.189 8.930 9.141 175,740 +0.29(+3.25%)
Apr 01, 2022 8.815 9.002 8.767 8.853 130,862 +0.04(+0.44%)
Mar 31, 2022 8.834 8.873 8.642 8.815 236,425 -0.29(-3.16%)
Mar 30, 2022 9.343 9.381 9.084 9.103 150,309 -0.32(-3.36%)
Mar 29, 2022 9.228 9.496 9.208 9.419 216,910 +0.12(+1.24%)
Mar 28, 2022 9.419 9.419 9.285 9.304 282,055 -0.20(-2.12%)
Mar 25, 2022 9.477 9.534 9.381 9.506 910,529 +0.07(+0.71%)
Mar 24, 2022 9.534 9.650 9.429 9.439 352,201 +0.14(+1.55%)
Mar 23, 2022 9.160 9.314 9.141 9.295 246,544 +0.09(+0.94%)
Mar 22, 2022 9.122 9.218 9.122 9.208 162,185 +0.15(+1.69%)
Mar 21, 2022 8.949 9.112 8.945 9.055 246,680 -0.11(-1.15%)
Mar 18, 2022 9.036 9.170 9.036 9.160 118,224 +0.04(+0.42%)
Mar 17, 2022 8.834 9.141 8.805 9.122 336,728 +0.18(+2.04%)
Mar 16, 2022 8.249 8.959 8.249 8.940 386,655 +0.16(+1.86%)
Mar 15, 2022 8.633 8.786 8.623 8.777 158,556 +0.00(+0.00%)
Mar 14, 2022 8.719 8.796 8.671 8.777 157,518 +0.11(+1.22%)
Mar 11, 2022 8.671 8.729 8.575 8.671 216,254 -0.06(-0.66%)
Mar 10, 2022 8.556 8.729 8.546 8.729 377,616 -0.03(-0.33%)
Mar 09, 2022 8.585 8.758 8.546 8.758 375,952 +0.42(+5.06%)
Mar 08, 2022 8.057 8.556 8.029 8.335 206,584 +0.39(+4.95%)
Mar 07, 2022 8.345 8.345 7.933 7.942 154,435 -0.32(-3.83%)
Mar 04, 2022 8.499 8.499 8.259 8.259 249,373 -0.40(-4.65%)
Mar 03, 2022 8.758 8.777 8.556 8.662 277,660 -0.35(-3.83%)
Mar 02, 2022 9.093 9.103 8.997 9.007 291,125 -0.09(-0.95%)
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.