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

Burford Capital Ltd (NY: BUR )

15.18 -0.20 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 8.979 9.009 8.782 9.009 190,855 -0.02(-0.22%)
Jan 30, 2023 8.920 9.137 8.890 9.029 154,827 +0.12(+1.33%)
Jan 27, 2023 8.851 9.009 8.792 8.910 129,912 -0.19(-2.06%)
Jan 26, 2023 9.088 9.137 8.979 9.098 276,598 -0.12(-1.28%)
Jan 25, 2023 8.989 9.216 8.930 9.216 301,422 +0.10(+1.08%)
Jan 24, 2023 9.108 9.206 9.009 9.117 287,468 +0.11(+1.20%)
Jan 23, 2023 8.703 9.098 8.693 9.009 267,580 +0.25(+2.82%)
Jan 20, 2023 8.516 8.802 8.476 8.762 93,385 +0.15(+1.72%)
Jan 19, 2023 8.604 8.654 8.516 8.614 84,539 -0.11(-1.24%)
Jan 18, 2023 8.900 8.989 8.703 8.723 172,866 -0.08(-0.90%)
Jan 17, 2023 8.723 8.920 8.703 8.802 121,183 -0.21(-2.30%)
Jan 13, 2023 8.950 9.063 8.940 9.009 177,531 -0.04(-0.44%)
Jan 12, 2023 9.147 9.206 8.979 9.048 158,743 -0.05(-0.54%)
Jan 11, 2023 9.029 9.098 8.920 9.098 196,162 +0.14(+1.54%)
Jan 10, 2023 8.614 9.019 8.585 8.960 232,109 +0.38(+4.49%)
Jan 09, 2023 8.644 8.742 8.545 8.575 304,207 -0.01(-0.11%)
Jan 06, 2023 8.456 8.634 8.387 8.585 154,432 +0.17(+1.99%)
Jan 05, 2023 8.476 8.506 8.338 8.417 75,020 +0.05(+0.59%)
Jan 04, 2023 8.328 8.437 8.318 8.368 72,541 +0.13(+1.56%)
Jan 03, 2023 8.358 8.535 8.210 8.239 132,821 +0.20(+2.45%)
Dec 30, 2022 7.923 8.062 7.894 8.042 203,624 +0.09(+1.12%)
Dec 29, 2022 7.973 8.022 7.874 7.953 189,428 +0.01(+0.12%)
Dec 28, 2022 7.904 8.012 7.884 7.943 137,883 +0.20(+2.55%)
Dec 27, 2022 7.736 7.815 7.558 7.746 347,609 -0.03(-0.38%)
Dec 23, 2022 7.795 7.864 7.746 7.775 443,826 -0.02(-0.25%)
Dec 22, 2022 7.894 7.894 7.726 7.795 107,801 -0.14(-1.74%)
Dec 21, 2022 7.993 8.071 7.873 7.933 333,594 +0.04(+0.50%)
Dec 20, 2022 7.795 7.963 7.785 7.894 249,818 +0.10(+1.27%)
Dec 19, 2022 7.993 8.052 7.795 7.795 472,487 -0.12(-1.50%)
Dec 16, 2022 8.022 8.052 7.874 7.914 327,514 -0.32(-3.84%)
Dec 15, 2022 8.486 8.506 8.200 8.229 161,442 -0.26(-3.02%)
Dec 14, 2022 8.664 8.693 8.446 8.486 143,858 -0.18(-2.05%)
Dec 13, 2022 8.881 9.048 8.664 8.664 159,953 -0.08(-0.90%)
Dec 12, 2022 8.723 8.792 8.407 8.742 220,347 +0.13(+1.49%)
Dec 09, 2022 8.644 8.747 8.565 8.614 81,755 +0.03(+0.34%)
Dec 08, 2022 8.446 8.594 8.446 8.585 104,701 +0.12(+1.40%)
Dec 07, 2022 8.308 8.545 8.289 8.466 123,583 +0.11(+1.30%)
Dec 06, 2022 8.535 8.535 8.358 8.358 66,860 -0.18(-2.08%)
Dec 05, 2022 8.782 8.782 8.437 8.535 81,138 -0.29(-3.24%)
Dec 02, 2022 8.910 8.910 8.756 8.821 152,985 -0.25(-2.72%)
Dec 01, 2022 9.167 9.256 8.989 9.068 136,290 -0.02(-0.22%)
Nov 30, 2022 8.950 9.127 8.836 9.088 180,504 +0.18(+1.99%)
Nov 29, 2022 8.802 8.930 8.723 8.910 119,559 +0.03(+0.33%)
Nov 28, 2022 8.881 8.960 8.846 8.881 117,290 -0.04(-0.44%)
Nov 25, 2022 8.881 8.960 8.861 8.920 60,344 +0.00(+0.00%)
Nov 23, 2022 8.831 8.969 8.831 8.920 115,166 +0.11(+1.23%)
Nov 22, 2022 8.703 8.841 8.664 8.812 133,645 +0.16(+1.82%)
Nov 21, 2022 8.693 8.762 8.516 8.654 100,710 -0.26(-2.88%)
Nov 18, 2022 8.742 8.910 8.733 8.910 107,304 +0.25(+2.85%)
Nov 17, 2022 8.279 8.693 8.229 8.664 145,315 +0.08(+0.92%)
Nov 16, 2022 8.575 8.693 8.496 8.585 83,896 -0.13(-1.47%)
Nov 15, 2022 8.673 8.762 8.565 8.713 135,321 +0.16(+1.85%)
Nov 14, 2022 8.713 8.742 8.466 8.555 276,883 -0.25(-2.80%)
Nov 11, 2022 8.920 8.920 8.683 8.802 219,009 +0.08(+0.90%)
Nov 10, 2022 8.585 8.890 8.555 8.723 250,838 +0.41(+4.99%)
Nov 09, 2022 8.220 8.368 8.220 8.308 104,013 -0.04(-0.47%)
Nov 08, 2022 8.446 8.555 8.269 8.348 162,286 -0.14(-1.63%)
Nov 07, 2022 8.407 8.565 8.387 8.486 152,043 +0.33(+3.99%)
Nov 04, 2022 8.032 8.170 7.993 8.160 156,367 +0.37(+4.68%)
Nov 03, 2022 7.657 7.825 7.647 7.795 149,214 -0.13(-1.64%)
Nov 02, 2022 7.896 8.101 7.877 7.926 120,214 +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.