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 (%)
Sep 29, 2023 13.69 13.86 13.63 13.82 854,631 +0.15(+1.08%)
Sep 28, 2023 13.63 13.88 13.50 13.67 628,390 -0.29(-2.05%)
Sep 27, 2023 14.17 14.17 13.69 13.96 776,274 -0.22(-1.53%)
Sep 26, 2023 13.96 14.18 13.92 14.18 636,592 +0.07(+0.49%)
Sep 25, 2023 14.09 14.11 13.97 14.11 382,163 -0.10(-0.69%)
Sep 22, 2023 14.15 14.28 14.07 14.21 415,679 +0.13(+0.91%)
Sep 21, 2023 14.38 14.38 14.05 14.08 673,914 -0.26(-1.79%)
Sep 20, 2023 14.74 14.89 14.33 14.34 373,006 -0.26(-1.76%)
Sep 19, 2023 14.39 14.70 14.35 14.59 692,632 +0.23(+1.58%)
Sep 18, 2023 14.54 14.54 14.25 14.37 583,732 -0.30(-2.02%)
Sep 15, 2023 14.92 15.10 14.52 14.66 960,387 -0.59(-3.88%)
Sep 14, 2023 15.80 15.80 15.11 15.25 772,785 -0.42(-2.71%)
Sep 13, 2023 15.76 15.92 15.11 15.68 1,178,240 -0.25(-1.55%)
Sep 12, 2023 16.35 16.43 15.89 15.93 998,958 -0.22(-1.35%)
Sep 11, 2023 15.47 16.34 15.47 16.14 2,728,480 +0.43(+2.77%)
Sep 08, 2023 13.62 17.48 13.61 15.71 8,397,617 +2.01(+14.71%)
Sep 07, 2023 13.29 13.75 13.17 13.69 387,486 +0.32(+2.36%)
Sep 06, 2023 13.31 13.43 13.28 13.38 216,788 +0.08(+0.59%)
Sep 05, 2023 13.72 13.92 13.26 13.30 391,312 -0.36(-2.60%)
Sep 01, 2023 13.72 13.81 13.60 13.65 182,815 +0.06(+0.44%)
Aug 31, 2023 13.69 13.72 13.56 13.60 180,890 -0.11(-0.79%)
Aug 30, 2023 13.70 13.78 13.67 13.70 198,004 -0.02(-0.14%)
Aug 29, 2023 13.63 13.76 13.55 13.72 191,035 +0.18(+1.31%)
Aug 28, 2023 13.52 13.71 13.32 13.55 209,128 +0.04(+0.29%)
Aug 25, 2023 13.27 13.56 13.25 13.51 232,802 +0.32(+2.39%)
Aug 24, 2023 13.21 13.29 13.08 13.19 254,375 +0.01(+0.08%)
Aug 23, 2023 13.06 13.25 13.06 13.18 182,093 +0.11(+0.83%)
Aug 22, 2023 13.05 13.10 12.91 13.07 159,979 +0.17(+1.30%)
Aug 21, 2023 12.90 12.98 12.81 12.90 200,117 +0.08(+0.62%)
Aug 18, 2023 13.02 13.07 12.81 12.83 311,961 -0.39(-2.99%)
Aug 17, 2023 13.69 13.78 13.18 13.22 429,069 -0.45(-3.32%)
Aug 16, 2023 13.82 13.96 13.65 13.67 374,784 -0.22(-1.56%)
Aug 15, 2023 13.92 14.14 13.86 13.89 606,839 -0.14(-0.99%)
Aug 14, 2023 13.64 14.13 13.57 14.03 1,160,601 +0.28(+2.01%)
Aug 11, 2023 13.69 13.91 13.62 13.75 1,139,572 -0.44(-3.13%)
Aug 10, 2023 13.37 14.32 13.30 14.20 1,517,290 +0.72(+5.35%)
Aug 09, 2023 13.23 13.49 13.18 13.48 550,487 +0.01(+0.07%)
Aug 08, 2023 13.39 13.56 13.23 13.47 476,351 -0.27(-1.94%)
Aug 07, 2023 13.84 13.86 13.60 13.73 380,075 +0.10(+0.72%)
Aug 04, 2023 13.53 13.70 13.45 13.64 402,540 +0.11(+0.80%)
Aug 03, 2023 13.30 13.56 13.23 13.53 354,370 +0.17(+1.26%)
Aug 02, 2023 13.43 13.47 13.30 13.36 704,334 -0.36(-2.59%)
Aug 01, 2023 12.87 13.77 12.87 13.71 869,111 +0.40(+3.04%)
Jul 31, 2023 13.41 13.57 13.15 13.31 738,242 -0.10(-0.74%)
Jul 28, 2023 13.05 13.53 13.05 13.41 675,515 +0.43(+3.35%)
Jul 27, 2023 13.27 13.27 12.89 12.97 895,338 -0.24(-1.79%)
Jul 26, 2023 13.16 13.31 12.92 13.21 600,213 +0.37(+2.84%)
Jul 25, 2023 12.73 12.94 12.70 12.85 437,476 +0.22(+1.72%)
Jul 24, 2023 12.50 12.72 12.42 12.63 417,101 +0.25(+1.99%)
Jul 21, 2023 12.43 12.51 12.27 12.38 363,074 -0.06(-0.48%)
Jul 20, 2023 12.10 12.68 12.00 12.44 579,867 +0.35(+2.86%)
Jul 19, 2023 12.18 12.44 11.98 12.09 553,873 +0.02(+0.16%)
Jul 18, 2023 12.23 12.23 12.03 12.08 290,680 -0.11(-0.89%)
Jul 17, 2023 11.84 12.21 11.80 12.18 328,450 +0.39(+3.26%)
Jul 14, 2023 12.01 12.01 11.74 11.80 250,538 -0.22(-1.81%)
Jul 13, 2023 12.06 12.39 11.94 12.02 827,984 +0.12(+1.00%)
Jul 12, 2023 11.83 11.98 11.68 11.90 447,603 +0.03(+0.25%)
Jul 11, 2023 11.96 12.09 11.78 11.87 429,144 -0.12(-0.99%)
Jul 10, 2023 12.07 12.14 11.95 11.99 223,920 -0.10(-0.82%)
Jul 07, 2023 11.98 12.15 11.85 12.09 274,314 +0.12(+0.99%)
Jul 06, 2023 11.97 12.05 11.85 11.97 349,562 -0.24(-1.94%)
Jul 05, 2023 12.09 12.39 12.09 12.20 598,026 -0.02(-0.16%)
Jul 03, 2023 12.07 12.34 12.06 12.22 247,953 +0.20(+1.64%)
Jun 30, 2023 11.94 12.22 11.92 12.03 476,780 +0.17(+1.42%)
Jun 29, 2023 11.64 11.93 11.63 11.86 523,389 +0.10(+0.84%)
Jun 28, 2023 11.71 11.92 11.65 11.76 530,658 -0.25(-2.06%)
Jun 27, 2023 11.83 12.09 11.75 12.01 611,523 -0.03(-0.25%)
Jun 26, 2023 12.22 12.31 11.97 12.04 446,425 -0.16(-1.30%)
Jun 23, 2023 12.42 12.42 12.05 12.19 588,341 -0.33(-2.60%)
Jun 22, 2023 12.55 12.57 12.39 12.52 530,738 +0.02(+0.16%)
Jun 21, 2023 12.78 12.82 12.39 12.50 424,819 -0.28(-2.16%)
Jun 20, 2023 12.52 12.81 12.44 12.78 1,094,218 +0.27(+2.13%)
Jun 16, 2023 12.59 12.78 12.41 12.51 856,654 +0.00(+0.00%)
Jun 15, 2023 12.43 12.53 12.21 12.51 734,341 -0.78(-5.85%)
May 08, 2023 13.18 13.31 12.99 13.29 564,263 +0.15(+1.12%)
May 05, 2023 12.89 13.20 12.81 13.14 610,186 +0.29(+2.29%)
May 04, 2023 13.11 13.20 12.67 12.85 1,010,537 -0.34(-2.60%)
May 03, 2023 12.97 13.31 12.96 13.19 791,141 +0.45(+3.54%)
May 02, 2023 12.91 12.94 12.52 12.74 340,829 -0.28(-2.18%)
May 01, 2023 13.08 13.14 12.82 13.02 289,795 -0.02(-0.15%)
Apr 28, 2023 12.75 13.09 12.69 13.04 456,625 +0.36(+2.86%)
Apr 27, 2023 12.52 12.76 12.31 12.68 332,720 +0.12(+0.94%)
Apr 26, 2023 12.34 12.66 12.31 12.56 534,222 +0.23(+1.83%)
Apr 25, 2023 12.49 12.54 12.18 12.34 562,126 -0.28(-2.25%)
Apr 24, 2023 12.70 12.75 12.55 12.62 246,937 -0.09(-0.69%)
Apr 21, 2023 12.65 12.83 12.60 12.71 312,225 +0.12(+0.93%)
Apr 20, 2023 12.38 12.97 12.38 12.59 959,094 +0.20(+1.58%)
Apr 19, 2023 12.22 12.46 12.15 12.40 522,054 +0.15(+1.20%)
Apr 18, 2023 12.32 12.52 12.24 12.25 602,073 -0.11(-0.87%)
Apr 17, 2023 12.44 12.54 12.32 12.36 901,313 -0.06(-0.47%)
Apr 14, 2023 12.43 12.59 12.16 12.42 671,752 +0.02(+0.16%)
Apr 13, 2023 12.29 12.49 12.08 12.40 544,636 +0.11(+0.88%)
Apr 12, 2023 11.85 12.40 11.85 12.29 1,098,976 +0.05(+0.40%)
Apr 11, 2023 12.25 12.34 12.06 12.24 936,791 -0.25(-2.04%)
Apr 10, 2023 12.01 12.60 11.85 12.49 1,168,666 +0.48(+3.99%)
Apr 06, 2023 11.51 12.29 11.45 12.01 2,289,566 +0.53(+4.60%)
Apr 05, 2023 11.45 11.69 11.39 11.49 1,181,126 +0.04(+0.34%)
Apr 04, 2023 10.75 11.57 10.70 11.45 2,692,319 +0.62(+5.70%)
Apr 03, 2023 11.72 11.77 10.45 10.83 5,216,734 +0.00(+0.00%)
Mar 31, 2023 6.991 11.62 6.962 10.83 16,745,920 +3.76(+53.19%)
Mar 30, 2023 6.981 7.177 6.952 7.069 375,484 +0.13(+1.83%)
Mar 29, 2023 6.952 7.011 6.825 6.942 306,646 -0.09(-1.25%)
Mar 28, 2023 6.903 7.030 6.697 7.030 838,972 -0.05(-0.69%)
Mar 27, 2023 6.962 7.118 6.932 7.079 288,165 +0.15(+2.12%)
Mar 24, 2023 6.756 6.957 6.727 6.932 355,920 +0.05(+0.71%)
Mar 23, 2023 6.981 7.094 6.737 6.883 445,681 -0.06(-0.85%)
Mar 22, 2023 6.756 7.143 6.712 6.942 790,328 +0.13(+1.87%)
Mar 21, 2023 6.981 6.981 6.805 6.815 875,986 +0.31(+4.82%)
Mar 20, 2023 6.551 6.727 6.472 6.502 620,776 -0.11(-1.63%)
Mar 17, 2023 6.580 6.697 6.516 6.609 918,468 -0.27(-3.98%)
Mar 16, 2023 6.012 7.060 5.963 6.883 3,650,730 -0.63(-8.34%)
Mar 15, 2023 7.344 7.539 7.314 7.510 501,447 -0.14(-1.79%)
Mar 14, 2023 7.686 7.803 7.569 7.647 182,592 +0.06(+0.77%)
Mar 13, 2023 7.657 7.657 7.500 7.588 403,917 -0.15(-1.90%)
Mar 10, 2023 7.833 7.902 7.677 7.735 350,379 -0.15(-1.86%)
Mar 09, 2023 8.049 8.049 7.833 7.882 302,332 -0.16(-1.95%)
Mar 08, 2023 7.951 8.078 7.921 8.039 301,434 +0.06(+0.74%)
Mar 07, 2023 7.931 8.029 7.902 7.980 510,940 -0.25(-3.09%)
Mar 06, 2023 8.098 8.338 8.068 8.235 504,449 +0.14(+1.69%)
Mar 03, 2023 8.068 8.098 7.961 8.098 197,904 -0.02(-0.24%)
Mar 02, 2023 7.931 8.127 7.858 8.117 1,369,708 +0.15(+1.84%)
Mar 01, 2023 8.000 8.034 7.941 7.970 410,718 -0.01(-0.12%)
Feb 28, 2023 8.009 8.019 7.951 7.980 1,360,980 +0.01(+0.12%)
Feb 27, 2023 7.951 8.078 7.951 7.970 906,622 +0.10(+1.24%)
Feb 24, 2023 7.804 7.892 7.765 7.872 220,053 -0.07(-0.86%)
Feb 23, 2023 7.970 8.009 7.882 7.941 122,720 +0.08(+1.00%)
Feb 22, 2023 7.823 7.892 7.726 7.863 226,580 -0.03(-0.37%)
Feb 21, 2023 8.009 8.058 7.892 7.892 197,356 -0.19(-2.30%)
Feb 17, 2023 8.049 8.107 7.990 8.078 185,916 -0.02(-0.24%)
Feb 16, 2023 7.990 8.127 7.921 8.098 189,258 -0.09(-1.08%)
Feb 15, 2023 8.127 8.205 8.088 8.186 267,666 +0.00(+0.00%)
Feb 14, 2023 8.186 8.284 8.149 8.186 383,906 +0.02(+0.24%)
Feb 13, 2023 8.244 8.284 8.156 8.166 281,152 +0.09(+1.09%)
Feb 10, 2023 8.107 8.107 8.022 8.078 254,225 +0.01(+0.12%)
Feb 09, 2023 8.196 8.196 8.068 8.068 195,031 -0.13(-1.55%)
Feb 08, 2023 8.186 8.284 8.088 8.196 394,285 -0.02(-0.24%)
Feb 07, 2023 8.088 8.215 8.049 8.215 460,656 -0.06(-0.71%)
Feb 06, 2023 8.362 8.362 8.235 8.274 335,492 -0.13(-1.52%)
Feb 03, 2023 8.391 8.558 8.352 8.401 332,674 -0.32(-3.70%)
Feb 02, 2023 8.959 9.028 8.666 8.724 227,806 -0.19(-2.09%)
Feb 01, 2023 9.145 9.214 8.901 8.910 276,782 -0.03(-0.33%)
Jan 31, 2023 8.910 8.940 8.714 8.940 192,333 -0.02(-0.22%)
Jan 30, 2023 8.852 9.067 8.822 8.959 156,026 +0.12(+1.33%)
Jan 27, 2023 8.783 8.940 8.724 8.842 130,917 -0.19(-2.06%)
Jan 26, 2023 9.018 9.067 8.910 9.028 278,739 -0.12(-1.28%)
Jan 25, 2023 8.920 9.145 8.861 9.145 303,755 +0.10(+1.08%)
Jan 24, 2023 9.038 9.136 8.940 9.047 289,693 +0.11(+1.20%)
Jan 23, 2023 8.636 9.028 8.626 8.940 269,651 +0.24(+2.82%)
Jan 20, 2023 8.450 8.734 8.411 8.695 94,108 +0.15(+1.72%)
Jan 19, 2023 8.538 8.587 8.450 8.548 85,193 -0.11(-1.24%)
Jan 18, 2023 8.832 8.920 8.636 8.656 174,204 -0.08(-0.90%)
Jan 17, 2023 8.656 8.852 8.636 8.734 122,121 -0.21(-2.30%)
Jan 13, 2023 8.881 8.994 8.871 8.940 178,906 -0.04(-0.44%)
Jan 12, 2023 9.077 9.136 8.910 8.979 159,972 -0.05(-0.54%)
Jan 11, 2023 8.959 9.028 8.852 9.028 197,680 +0.14(+1.54%)
Jan 10, 2023 8.548 8.949 8.519 8.891 233,906 +0.38(+4.49%)
Jan 09, 2023 8.577 8.675 8.479 8.509 306,562 -0.01(-0.11%)
Jan 06, 2023 8.391 8.568 8.323 8.519 155,628 +0.17(+1.99%)
Jan 05, 2023 8.411 8.440 8.274 8.352 75,600 +0.05(+0.59%)
Jan 04, 2023 8.264 8.372 8.254 8.303 73,102 +0.13(+1.56%)
Jan 03, 2023 8.293 8.470 8.147 8.176 133,850 +0.20(+2.45%)
Dec 30, 2022 7.863 8.000 7.833 7.980 205,200 +0.09(+1.12%)
Dec 29, 2022 7.912 7.961 7.814 7.892 190,895 +0.01(+0.12%)
Dec 28, 2022 7.843 7.951 7.823 7.882 138,950 +0.20(+2.55%)
Dec 27, 2022 7.677 7.755 7.500 7.686 350,299 -0.03(-0.38%)
Dec 23, 2022 7.735 7.804 7.686 7.716 447,262 -0.02(-0.25%)
Dec 22, 2022 7.833 7.833 7.667 7.735 108,636 -0.14(-1.74%)
Dec 21, 2022 7.931 8.009 7.813 7.872 336,176 +0.04(+0.50%)
Dec 20, 2022 7.735 7.902 7.726 7.833 251,752 +0.10(+1.27%)
Dec 19, 2022 7.931 7.990 7.735 7.735 476,145 -0.12(-1.50%)
Dec 16, 2022 7.961 7.990 7.814 7.853 330,049 -0.31(-3.84%)
Dec 15, 2022 8.421 8.440 8.137 8.166 162,692 -0.25(-3.02%)
Dec 14, 2022 8.597 8.626 8.382 8.421 144,971 -0.18(-2.05%)
Dec 13, 2022 8.812 8.979 8.597 8.597 161,192 -0.08(-0.90%)
Dec 12, 2022 8.656 8.724 8.342 8.675 222,053 +0.13(+1.49%)
Dec 09, 2022 8.577 8.680 8.499 8.548 82,388 +0.03(+0.34%)
Dec 08, 2022 8.382 8.528 8.382 8.519 105,512 +0.12(+1.40%)
Dec 07, 2022 8.244 8.479 8.225 8.401 124,540 +0.11(+1.30%)
Dec 06, 2022 8.470 8.470 8.293 8.293 67,378 -0.18(-2.08%)
Dec 05, 2022 8.714 8.714 8.372 8.470 81,766 -0.28(-3.24%)
Dec 02, 2022 8.842 8.842 8.689 8.754 154,169 -0.24(-2.72%)
Dec 01, 2022 9.096 9.184 8.920 8.998 137,345 -0.02(-0.22%)
Nov 30, 2022 8.881 9.057 8.768 9.018 181,901 +0.18(+1.99%)
Nov 29, 2022 8.734 8.861 8.656 8.842 120,485 +0.03(+0.33%)
Nov 28, 2022 8.812 8.891 8.778 8.812 118,198 -0.04(-0.44%)
Nov 25, 2022 8.812 8.891 8.793 8.852 60,811 +0.00(+0.00%)
Nov 23, 2022 8.763 8.901 8.763 8.852 116,058 +0.11(+1.23%)
Nov 22, 2022 8.636 8.773 8.597 8.744 134,680 +0.16(+1.82%)
Nov 21, 2022 8.626 8.695 8.450 8.587 101,490 -0.25(-2.88%)
Nov 18, 2022 8.675 8.842 8.666 8.842 108,135 +0.24(+2.85%)
Nov 17, 2022 8.215 8.626 8.166 8.597 146,440 +0.08(+0.92%)
Nov 16, 2022 8.509 8.626 8.431 8.519 84,546 -0.13(-1.47%)
Nov 15, 2022 8.607 8.695 8.499 8.646 136,368 +0.16(+1.85%)
Nov 14, 2022 8.646 8.675 8.401 8.489 279,027 -0.24(-2.80%)
Nov 11, 2022 8.852 8.852 8.617 8.734 220,704 +0.08(+0.91%)
Nov 10, 2022 8.519 8.822 8.489 8.656 252,780 +0.41(+4.99%)
Nov 09, 2022 8.156 8.303 8.156 8.244 104,818 -0.04(-0.47%)
Nov 08, 2022 8.382 8.489 8.205 8.284 163,543 -0.14(-1.63%)
Nov 07, 2022 8.342 8.499 8.323 8.421 153,220 +0.32(+3.99%)
Nov 04, 2022 7.970 8.107 7.931 8.098 157,577 +0.36(+4.68%)
Nov 03, 2022 7.598 7.765 7.588 7.735 150,369 -0.13(-1.64%)
Nov 02, 2022 7.836 8.038 7.816 7.865 121,145 +0.12(+1.49%)
Nov 01, 2022 7.836 7.836 7.710 7.749 169,489 -0.06(-0.74%)
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%)
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.