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 -0.04 (-0.29%)
Official Closing 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 (%)
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%)
Nov 01, 2022 7.861 7.861 7.735 7.774 168,941 -0.06(-0.74%)
Oct 31, 2022 7.745 7.890 7.716 7.832 123,859 +0.02(+0.25%)
Oct 28, 2022 7.726 7.851 7.726 7.813 118,100 +0.09(+1.13%)
Oct 27, 2022 7.909 7.919 7.716 7.726 110,649 -0.22(-2.80%)
Oct 26, 2022 7.871 8.055 7.841 7.948 159,898 +0.23(+3.01%)
Oct 25, 2022 7.535 7.735 7.535 7.716 46,826 +0.21(+2.84%)
Oct 24, 2022 7.464 7.522 7.372 7.503 75,702 +0.13(+1.71%)
Oct 21, 2022 7.183 7.377 7.164 7.377 70,789 +0.00(+0.00%)
Oct 20, 2022 7.425 7.542 7.338 7.377 127,927 -0.08(-1.04%)
Oct 19, 2022 7.484 7.532 7.396 7.454 128,329 -0.08(-1.03%)
Oct 18, 2022 7.493 7.532 7.425 7.532 330,117 +0.17(+2.37%)
Oct 17, 2022 7.271 7.464 7.251 7.358 164,054 +0.40(+5.70%)
Oct 14, 2022 7.106 7.154 6.951 6.961 123,315 -0.02(-0.28%)
Oct 13, 2022 6.757 7.072 6.714 6.980 554,522 +0.11(+1.55%)
Oct 12, 2022 6.835 6.932 6.816 6.874 855,550 -0.36(-4.95%)
Oct 11, 2022 7.087 7.251 6.980 7.232 470,569 -0.18(-2.48%)
Oct 10, 2022 7.619 7.648 7.416 7.416 234,016 -0.25(-3.28%)
Oct 07, 2022 7.687 7.755 7.658 7.667 328,625 -0.08(-1.00%)
Oct 06, 2022 7.774 7.842 7.697 7.745 461,834 -0.20(-2.56%)
Oct 05, 2022 7.697 7.958 7.697 7.948 309,051 +0.10(+1.23%)
Oct 04, 2022 7.387 7.900 7.377 7.851 564,161 +0.19(+2.53%)
Oct 03, 2022 7.358 7.687 7.309 7.658 307,163 +0.40(+5.47%)
Sep 30, 2022 7.048 7.322 7.048 7.261 238,911 +0.14(+1.90%)
Sep 29, 2022 7.135 7.164 6.941 7.125 177,400 -0.06(-0.81%)
Sep 28, 2022 6.767 7.212 6.738 7.183 364,217 +0.27(+3.92%)
Sep 27, 2022 6.980 7.009 6.845 6.912 243,174 -0.10(-1.38%)
Sep 26, 2022 7.019 7.241 6.971 7.009 219,081 -0.17(-2.43%)
Sep 23, 2022 7.116 7.198 7.077 7.183 173,891 -0.12(-1.59%)
Sep 22, 2022 7.387 7.406 7.290 7.300 119,630 -0.20(-2.71%)
Sep 21, 2022 7.445 7.609 7.396 7.503 168,509 -0.04(-0.51%)
Sep 20, 2022 7.600 7.600 7.513 7.542 574,203 -0.28(-3.59%)
Sep 19, 2022 7.745 7.939 7.697 7.822 86,529 -0.02(-0.25%)
Sep 16, 2022 7.832 7.878 7.774 7.842 87,545 -0.14(-1.70%)
Sep 15, 2022 7.842 8.074 7.842 7.977 390,066 +0.07(+0.86%)
Sep 14, 2022 7.851 7.948 7.793 7.909 238,449 -0.18(-2.27%)
Sep 13, 2022 8.181 8.219 7.987 8.093 223,578 -0.39(-4.57%)
Sep 12, 2022 8.268 8.529 8.210 8.481 168,186 +0.21(+2.58%)
Sep 09, 2022 8.152 8.277 8.103 8.268 235,724 +0.09(+1.07%)
Sep 08, 2022 8.055 8.258 7.997 8.181 295,569 -0.24(-2.87%)
Sep 07, 2022 8.181 8.471 8.142 8.423 129,252 -0.24(-2.79%)
Sep 06, 2022 8.800 8.800 8.606 8.665 176,304 -0.12(-1.32%)
Sep 02, 2022 8.849 8.974 8.742 8.781 56,866 +0.02(+0.22%)
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.