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 (%)
Feb 26, 2021 8.109 8.127 7.905 7.924 108,570 -0.28(-3.39%)
Feb 25, 2021 8.442 8.581 8.192 8.201 54,420 -0.33(-3.90%)
Feb 24, 2021 8.331 8.692 8.331 8.535 76,882 +0.12(+1.43%)
Feb 23, 2021 8.424 8.516 8.146 8.414 100,925 +0.12(+1.45%)
Feb 22, 2021 8.053 8.396 8.053 8.294 99,580 +0.17(+2.05%)
Feb 19, 2021 8.322 8.405 8.026 8.127 224,162 -0.33(-3.94%)
Feb 18, 2021 8.424 8.553 8.183 8.461 33,098 -0.13(-1.51%)
Feb 17, 2021 9.442 9.442 8.377 8.590 347,104 -0.85(-9.02%)
Feb 16, 2021 8.525 9.766 8.451 9.442 555,547 +1.05(+12.46%)
Feb 12, 2021 8.303 8.491 8.192 8.396 89,448 +0.09(+1.11%)
Feb 11, 2021 8.201 8.424 8.146 8.303 66,290 +0.10(+1.24%)
Feb 10, 2021 8.331 8.470 8.201 8.201 118,649 +0.16(+1.96%)
Feb 09, 2021 7.896 8.072 7.868 8.044 77,421 +0.14(+1.82%)
Feb 08, 2021 7.785 7.933 7.739 7.901 246,064 +0.05(+0.65%)
Feb 05, 2021 7.803 7.884 7.766 7.850 29,060 +0.01(+0.12%)
Feb 04, 2021 7.850 7.961 7.776 7.840 64,445 -0.09(-1.17%)
Feb 03, 2021 8.063 8.063 7.794 7.933 76,605 -0.24(-2.94%)
Feb 02, 2021 8.044 8.201 7.961 8.174 134,341 +0.06(+0.80%)
Feb 01, 2021 8.164 8.164 7.933 8.109 66,692 +0.25(+3.18%)
Jan 29, 2021 7.794 7.952 7.692 7.859 93,229 -0.05(-0.59%)
Jan 28, 2021 7.831 8.026 7.831 7.905 65,743 +0.14(+1.79%)
Jan 27, 2021 7.776 7.989 7.600 7.766 146,092 -0.22(-2.78%)
Jan 26, 2021 8.109 8.109 7.840 7.989 151,658 -0.04(-0.46%)
Jan 25, 2021 7.989 8.215 7.803 8.026 206,761 -0.20(-2.47%)
Jan 22, 2021 8.442 8.442 8.229 8.229 99,387 -0.14(-1.66%)
Jan 21, 2021 8.377 8.581 8.340 8.368 63,386 +0.06(+0.67%)
Jan 20, 2021 8.313 8.469 8.303 8.313 204,524 +0.04(+0.45%)
Jan 19, 2021 8.322 8.326 8.127 8.275 191,180 +0.15(+1.82%)
Jan 15, 2021 8.053 8.127 7.887 8.127 251,493 +0.09(+1.15%)
Jan 14, 2021 8.026 8.248 7.979 8.035 408,934 -0.12(-1.48%)
Jan 13, 2021 8.220 8.414 8.090 8.155 331,970 -0.16(-1.89%)
Jan 12, 2021 8.516 8.516 8.220 8.313 231,236 -0.13(-1.54%)
Jan 11, 2021 8.488 8.701 8.442 8.442 348,454 -0.26(-2.98%)
Jan 08, 2021 8.840 8.876 8.618 8.701 70,003 -0.04(-0.42%)
Jan 07, 2021 8.933 8.933 8.711 8.738 249,801 -0.31(-3.48%)
Jan 06, 2021 8.988 9.257 8.886 9.053 53,981 -0.22(-2.40%)
Jan 05, 2021 8.988 9.391 8.951 9.275 126,068 +0.41(+4.59%)
Jan 04, 2021 8.951 8.951 8.738 8.868 114,446 -0.08(-0.93%)
Dec 31, 2020 8.951 8.951 8.951 135,656 +0.09(+1.04%)
Dec 30, 2020 8.794 9.062 8.794 8.859 135,656 +0.06(+0.74%)
Dec 29, 2020 8.803 8.984 8.674 8.794 80,198 +0.06(+0.74%)
Dec 28, 2020 8.896 8.998 8.711 8.729 62,576 -0.17(-1.87%)
Dec 24, 2020 8.553 8.914 8.461 8.896 63,413 +0.23(+2.67%)
Dec 23, 2020 8.757 8.923 8.581 8.664 201,135 +0.01(+0.11%)
Dec 22, 2020 8.757 8.757 8.516 8.655 213,593 +0.05(+0.54%)
Dec 21, 2020 8.646 8.803 8.572 8.609 178,145 -0.08(-0.96%)
Dec 18, 2020 8.951 9.007 8.692 8.692 150,161 -0.26(-2.90%)
Dec 17, 2020 9.220 9.359 8.868 8.951 311,097 -0.26(-2.81%)
Dec 16, 2020 9.127 9.220 9.109 9.210 145,388 +0.14(+1.53%)
Dec 15, 2020 8.905 9.275 8.868 9.072 135,979 +0.28(+3.16%)
Dec 14, 2020 8.711 8.933 8.636 8.794 161,619 +0.04(+0.42%)
Dec 11, 2020 8.701 9.035 8.461 8.757 103,384 -0.05(-0.53%)
Dec 10, 2020 8.803 9.050 8.599 8.803 115,934 -0.24(-2.66%)
Dec 09, 2020 9.072 9.266 8.960 9.044 64,036 +0.32(+3.72%)
Dec 08, 2020 8.794 8.937 8.572 8.720 278,682 -0.18(-1.98%)
Dec 07, 2020 8.674 8.951 8.599 8.896 128,233 -0.28(-3.03%)
Dec 04, 2020 8.942 9.331 8.803 9.173 173,064 +0.39(+4.43%)
Dec 03, 2020 9.257 9.400 8.664 8.785 142,694 -0.48(-5.19%)
Dec 02, 2020 9.414 9.608 9.109 9.266 164,536 -0.19(-1.96%)
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.