Skip to main content
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 7.720 7.865 7.691 7.807 124,260 +0.02(+0.25%)
Oct 28, 2022 7.701 7.826 7.701 7.787 118,483 +0.09(+1.13%)
Oct 27, 2022 7.884 7.894 7.691 7.701 111,007 -0.22(-2.80%)
Oct 26, 2022 7.845 8.029 7.815 7.923 160,416 +0.23(+3.01%)
Oct 25, 2022 7.511 7.710 7.511 7.691 46,977 +0.21(+2.84%)
Oct 24, 2022 7.440 7.498 7.348 7.479 75,948 +0.13(+1.71%)
Oct 21, 2022 7.160 7.353 7.141 7.353 71,018 +0.00(+0.00%)
Oct 20, 2022 7.401 7.517 7.315 7.353 128,341 -0.08(-1.04%)
Oct 19, 2022 7.459 7.508 7.373 7.430 128,745 -0.08(-1.03%)
Oct 18, 2022 7.469 7.508 7.401 7.508 331,186 +0.17(+2.37%)
Oct 17, 2022 7.247 7.440 7.228 7.334 164,585 +0.40(+5.70%)
Oct 14, 2022 7.083 7.131 6.929 6.938 123,714 -0.02(-0.28%)
Oct 13, 2022 6.736 7.049 6.692 6.958 556,318 +0.11(+1.55%)
Oct 12, 2022 6.813 6.909 6.794 6.851 858,321 -0.36(-4.95%)
Oct 11, 2022 7.064 7.228 6.958 7.208 472,094 -0.18(-2.48%)
Oct 10, 2022 7.594 7.623 7.392 7.392 234,774 -0.25(-3.28%)
Oct 07, 2022 7.662 7.730 7.633 7.643 329,690 -0.08(-1.00%)
Oct 06, 2022 7.749 7.816 7.672 7.720 463,330 -0.20(-2.56%)
Oct 05, 2022 7.672 7.932 7.672 7.923 310,052 +0.10(+1.23%)
Oct 04, 2022 7.363 7.874 7.353 7.826 565,988 +0.19(+2.53%)
Oct 03, 2022 7.334 7.662 7.286 7.633 308,158 +0.40(+5.47%)
Sep 30, 2022 7.025 7.298 7.025 7.237 239,684 +0.14(+1.90%)
Sep 29, 2022 7.112 7.141 6.919 7.102 177,975 -0.06(-0.81%)
Sep 28, 2022 6.745 7.189 6.716 7.160 365,397 +0.27(+3.92%)
Sep 27, 2022 6.958 6.987 6.822 6.890 243,962 -0.10(-1.38%)
Sep 26, 2022 6.996 7.218 6.948 6.987 219,791 -0.17(-2.43%)
Sep 23, 2022 7.093 7.175 7.054 7.160 174,455 -0.12(-1.59%)
Sep 22, 2022 7.363 7.382 7.266 7.276 120,018 -0.20(-2.71%)
Sep 21, 2022 7.421 7.585 7.373 7.479 169,054 -0.04(-0.51%)
Sep 20, 2022 7.575 7.575 7.488 7.517 576,063 -0.28(-3.59%)
Sep 19, 2022 7.720 7.913 7.672 7.797 86,809 -0.02(-0.25%)
Sep 16, 2022 7.807 7.852 7.749 7.816 87,829 -0.14(-1.70%)
Sep 15, 2022 7.816 8.048 7.816 7.952 391,330 +0.07(+0.86%)
Sep 14, 2022 7.826 7.923 7.768 7.884 239,221 -0.18(-2.27%)
Sep 13, 2022 8.154 8.193 7.961 8.067 224,302 -0.39(-4.57%)
Sep 12, 2022 8.241 8.502 8.183 8.453 168,731 +0.21(+2.58%)
Sep 09, 2022 8.125 8.251 8.077 8.241 236,487 +0.09(+1.07%)
Sep 08, 2022 8.029 8.231 7.971 8.154 296,527 -0.24(-2.87%)
Sep 07, 2022 8.154 8.444 8.116 8.395 129,671 -0.24(-2.79%)
Sep 06, 2022 8.772 8.772 8.578 8.637 176,875 -0.12(-1.32%)
Sep 02, 2022 8.820 8.945 8.714 8.752 57,050 +0.02(+0.22%)
Sep 01, 2022 8.801 8.810 8.559 8.733 201,566 -0.28(-3.10%)
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%)
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.