Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burford Capital Ltd (NY: BUR )

13.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2023 8.939 8.969 8.743 8.969 191,712 -0.02(-0.22%)
Jan 30, 2023 8.880 9.096 8.851 8.988 155,522 +0.12(+1.33%)
Jan 27, 2023 8.811 8.969 8.753 8.870 130,495 -0.19(-2.06%)
Jan 26, 2023 9.047 9.096 8.939 9.057 277,839 -0.12(-1.28%)
Jan 25, 2023 8.949 9.175 8.890 9.175 302,775 +0.10(+1.08%)
Jan 24, 2023 9.067 9.165 8.969 9.077 288,758 +0.11(+1.20%)
Jan 23, 2023 8.664 9.057 8.654 8.969 268,781 +0.25(+2.82%)
Jan 20, 2023 8.477 8.762 8.438 8.723 93,804 +0.15(+1.72%)
Jan 19, 2023 8.566 8.615 8.477 8.576 84,918 -0.11(-1.24%)
Jan 18, 2023 8.861 8.949 8.664 8.684 173,641 -0.08(-0.90%)
Jan 17, 2023 8.684 8.880 8.664 8.762 121,727 -0.21(-2.30%)
Jan 13, 2023 8.910 9.023 8.900 8.969 178,328 -0.04(-0.44%)
Jan 12, 2023 9.106 9.165 8.939 9.008 159,456 -0.05(-0.54%)
Jan 11, 2023 8.988 9.057 8.880 9.057 197,042 +0.14(+1.54%)
Jan 10, 2023 8.576 8.978 8.546 8.920 233,151 +0.38(+4.49%)
Jan 09, 2023 8.605 8.703 8.507 8.536 305,572 -0.01(-0.11%)
Jan 06, 2023 8.419 8.595 8.350 8.546 155,125 +0.17(+1.99%)
Jan 05, 2023 8.438 8.468 8.301 8.379 75,356 +0.05(+0.59%)
Jan 04, 2023 8.291 8.399 8.281 8.330 72,866 +0.13(+1.56%)
Jan 03, 2023 8.320 8.497 8.173 8.202 133,417 +0.20(+2.45%)
Dec 30, 2022 7.888 8.026 7.859 8.006 204,537 +0.09(+1.12%)
Dec 29, 2022 7.937 7.986 7.839 7.918 190,278 +0.01(+0.12%)
Dec 28, 2022 7.868 7.976 7.849 7.908 138,501 +0.20(+2.55%)
Dec 27, 2022 7.701 7.780 7.525 7.711 349,168 -0.03(-0.38%)
Dec 23, 2022 7.760 7.829 7.711 7.741 445,818 -0.02(-0.25%)
Dec 22, 2022 7.859 7.859 7.692 7.760 108,285 -0.14(-1.74%)
Dec 21, 2022 7.957 8.035 7.838 7.898 335,091 +0.04(+0.50%)
Dec 20, 2022 7.760 7.927 7.751 7.859 250,939 +0.10(+1.27%)
Dec 19, 2022 7.957 8.016 7.760 7.760 474,607 -0.12(-1.50%)
Dec 16, 2022 7.986 8.016 7.839 7.878 328,984 -0.31(-3.84%)
Dec 15, 2022 8.448 8.468 8.163 8.193 162,167 -0.26(-3.02%)
Dec 14, 2022 8.625 8.654 8.409 8.448 144,503 -0.18(-2.05%)
Dec 13, 2022 8.841 9.008 8.625 8.625 160,671 -0.08(-0.90%)
Dec 12, 2022 8.684 8.753 8.369 8.703 221,336 +0.13(+1.49%)
Dec 09, 2022 8.605 8.708 8.527 8.576 82,122 +0.03(+0.34%)
Dec 08, 2022 8.409 8.556 8.409 8.546 105,171 +0.12(+1.40%)
Dec 07, 2022 8.271 8.507 8.252 8.428 124,137 +0.11(+1.30%)
Dec 06, 2022 8.497 8.497 8.320 8.320 67,160 -0.18(-2.08%)
Dec 05, 2022 8.743 8.743 8.399 8.497 81,502 -0.28(-3.24%)
Dec 02, 2022 8.870 8.870 8.717 8.782 153,671 -0.25(-2.72%)
Dec 01, 2022 9.126 9.214 8.949 9.028 136,902 -0.02(-0.22%)
Nov 30, 2022 8.910 9.087 8.797 9.047 181,314 +0.18(+1.99%)
Nov 29, 2022 8.762 8.890 8.684 8.870 120,096 +0.03(+0.33%)
Nov 28, 2022 8.841 8.920 8.807 8.841 117,817 -0.04(-0.44%)
Nov 25, 2022 8.841 8.920 8.821 8.880 60,615 +0.00(+0.00%)
Nov 23, 2022 8.792 8.929 8.792 8.880 115,683 +0.11(+1.23%)
Nov 22, 2022 8.664 8.802 8.625 8.772 134,245 +0.16(+1.82%)
Nov 21, 2022 8.654 8.723 8.477 8.615 101,162 -0.26(-2.88%)
Nov 18, 2022 8.703 8.870 8.694 8.870 107,785 +0.25(+2.85%)
Nov 17, 2022 8.242 8.654 8.193 8.625 145,967 +0.08(+0.92%)
Nov 16, 2022 8.536 8.654 8.458 8.546 84,273 -0.13(-1.47%)
Nov 15, 2022 8.635 8.723 8.527 8.674 135,928 +0.16(+1.85%)
Nov 14, 2022 8.674 8.703 8.428 8.517 278,126 -0.25(-2.80%)
Nov 11, 2022 8.880 8.880 8.644 8.762 219,991 +0.08(+0.90%)
Nov 10, 2022 8.546 8.851 8.517 8.684 251,964 +0.41(+4.99%)
Nov 09, 2022 8.183 8.330 8.183 8.271 104,480 -0.04(-0.47%)
Nov 08, 2022 8.409 8.517 8.232 8.310 163,015 -0.14(-1.63%)
Nov 07, 2022 8.369 8.527 8.350 8.448 152,726 +0.32(+3.99%)
Nov 04, 2022 7.996 8.134 7.957 8.124 157,068 +0.36(+4.68%)
Nov 03, 2022 7.623 7.790 7.613 7.760 149,883 -0.13(-1.64%)
Nov 02, 2022 7.861 8.064 7.842 7.890 120,754 +0.12(+1.49%)
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.