Skip to main content
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 (%)
Dec 31, 2020 8.949 8.949 8.949 135,696 +0.09(+1.04%)
Dec 30, 2020 8.791 9.060 8.791 8.856 135,696 +0.06(+0.74%)
Dec 29, 2020 8.801 8.981 8.671 8.791 80,221 +0.06(+0.74%)
Dec 28, 2020 8.893 8.995 8.708 8.726 62,594 -0.17(-1.87%)
Dec 24, 2020 8.551 8.912 8.458 8.893 63,432 +0.23(+2.67%)
Dec 23, 2020 8.754 8.921 8.578 8.662 201,194 +0.01(+0.11%)
Dec 22, 2020 8.754 8.754 8.514 8.652 213,656 +0.05(+0.54%)
Dec 21, 2020 8.643 8.801 8.569 8.606 178,198 -0.08(-0.96%)
Dec 18, 2020 8.949 9.004 8.689 8.689 150,205 -0.26(-2.90%)
Dec 17, 2020 9.217 9.356 8.865 8.949 311,188 -0.26(-2.81%)
Dec 16, 2020 9.124 9.217 9.106 9.208 145,431 +0.14(+1.53%)
Dec 15, 2020 8.902 9.272 8.865 9.069 136,019 +0.28(+3.16%)
Dec 14, 2020 8.708 8.930 8.634 8.791 161,666 +0.04(+0.42%)
Dec 11, 2020 8.699 9.032 8.458 8.754 103,415 -0.05(-0.53%)
Dec 10, 2020 8.801 9.048 8.597 8.801 115,968 -0.24(-2.66%)
Dec 09, 2020 9.069 9.263 8.958 9.041 64,055 +0.32(+3.72%)
Dec 08, 2020 8.791 8.935 8.569 8.717 278,764 -0.18(-1.98%)
Dec 07, 2020 8.671 8.949 8.597 8.893 128,271 -0.28(-3.03%)
Dec 04, 2020 8.939 9.328 8.801 9.171 173,114 +0.39(+4.43%)
Dec 03, 2020 9.254 9.397 8.662 8.782 142,736 -0.48(-5.19%)
Dec 02, 2020 9.411 9.606 9.106 9.263 164,584 -0.19(-1.96%)
Dec 01, 2020 9.541 9.680 9.282 9.448 98,113 +0.02(+0.20%)
Nov 30, 2020 9.596 9.596 9.309 9.430 129,851 -0.09(-0.97%)
Nov 27, 2020 9.633 9.967 9.374 9.522 43,224 -0.24(-2.46%)
Nov 25, 2020 9.754 9.800 9.541 9.763 91,528 +0.05(+0.48%)
Nov 24, 2020 9.726 9.865 9.568 9.717 244,433 +0.00(+0.00%)
Nov 23, 2020 9.707 9.837 9.532 9.717 58,404 -0.04(-0.38%)
Nov 20, 2020 9.365 10.23 9.296 9.754 118,651 -0.05(-0.52%)
Nov 19, 2020 9.365 9.925 9.291 9.805 60,278 +0.27(+2.86%)
Nov 18, 2020 9.263 9.689 9.263 9.532 250,506 +0.19(+1.98%)
Nov 17, 2020 9.254 9.485 9.050 9.347 28,051 -0.16(-1.66%)
Nov 16, 2020 9.254 9.504 9.254 9.504 51,554 +0.32(+3.53%)
Nov 13, 2020 8.884 9.328 8.856 9.180 35,120 +0.15(+1.64%)
Nov 12, 2020 8.791 9.254 8.773 9.032 46,211 +0.17(+1.88%)
Nov 11, 2020 8.884 9.254 8.773 8.865 58,781 -0.04(-0.42%)
Nov 10, 2020 8.865 9.235 8.865 8.902 33,089 -0.17(-1.84%)
Nov 09, 2020 8.740 9.193 8.643 9.069 64,521 +0.52(+6.06%)
Nov 06, 2020 8.578 8.791 8.467 8.551 36,740 +0.01(+0.11%)
Nov 05, 2020 8.523 8.641 8.449 8.541 36,217 +0.13(+1.54%)
Nov 04, 2020 8.236 8.810 8.236 8.412 65,690 +0.26(+3.18%)
Nov 03, 2020 8.125 8.643 8.047 8.153 43,750 +0.42(+5.38%)
Nov 02, 2020 7.746 8.051 7.681 7.736 113,970 -0.45(-5.54%)
Oct 30, 2020 8.051 8.190 7.672 8.190 111,411 +0.12(+1.49%)
Oct 29, 2020 8.218 8.310 7.750 8.069 130,151 -0.15(-1.80%)
Oct 28, 2020 8.329 8.504 8.079 8.218 141,378 -0.51(-5.83%)
Oct 27, 2020 8.699 8.745 8.537 8.726 47,674 -0.14(-1.57%)
Oct 26, 2020 8.819 9.097 8.717 8.865 99,318 -0.17(-1.84%)
Oct 23, 2020 8.986 9.430 8.838 9.032 81,370 -0.08(-0.91%)
Oct 22, 2020 8.791 9.161 8.680 9.115 91,232 -0.05(-0.51%)
Oct 21, 2020 9.300 9.337 8.907 9.161 110,970 -0.42(-4.35%)
Oct 20, 2020 10.09 10.27 9.374 9.578 147,428 +0.09(+0.98%)
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.