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

Burford Capital Ltd (NY: BUR )

15.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2020 9.021 9.021 9.021 134,614 +0.09(+1.04%)
Dec 30, 2020 8.862 9.132 8.862 8.927 134,614 +0.07(+0.74%)
Dec 29, 2020 8.871 9.053 8.741 8.862 79,582 +0.07(+0.74%)
Dec 28, 2020 8.965 9.067 8.778 8.797 62,095 -0.17(-1.87%)
Dec 24, 2020 8.619 8.983 8.526 8.965 62,926 +0.23(+2.67%)
Dec 23, 2020 8.825 8.993 8.647 8.731 199,590 +0.01(+0.11%)
Dec 22, 2020 8.825 8.825 8.582 8.722 211,952 +0.05(+0.54%)
Dec 21, 2020 8.713 8.871 8.638 8.675 176,777 -0.08(-0.96%)
Dec 18, 2020 9.021 9.076 8.759 8.759 149,008 -0.26(-2.90%)
Dec 17, 2020 9.291 9.431 8.937 9.021 308,707 -0.26(-2.81%)
Dec 16, 2020 9.198 9.291 9.179 9.282 144,272 +0.14(+1.53%)
Dec 15, 2020 8.974 9.347 8.937 9.142 134,934 +0.28(+3.16%)
Dec 14, 2020 8.778 9.002 8.703 8.862 160,377 +0.04(+0.42%)
Dec 11, 2020 8.769 9.104 8.526 8.825 102,590 -0.05(-0.53%)
Dec 10, 2020 8.871 9.120 8.666 8.871 115,043 -0.24(-2.66%)
Dec 09, 2020 9.142 9.338 9.030 9.114 63,545 +0.33(+3.72%)
Dec 08, 2020 8.862 9.007 8.638 8.787 276,542 -0.18(-1.98%)
Dec 07, 2020 8.741 9.021 8.666 8.965 127,248 -0.28(-3.03%)
Dec 04, 2020 9.011 9.403 8.871 9.244 171,734 +0.39(+4.43%)
Dec 03, 2020 9.328 9.473 8.731 8.853 141,598 -0.49(-5.19%)
Dec 02, 2020 9.487 9.683 9.179 9.338 163,272 -0.19(-1.96%)
Dec 01, 2020 9.618 9.757 9.356 9.524 97,331 +0.02(+0.20%)
Nov 30, 2020 9.673 9.673 9.384 9.506 128,815 -0.09(-0.97%)
Nov 27, 2020 9.711 10.05 9.450 9.599 42,880 -0.24(-2.46%)
Nov 25, 2020 9.832 9.879 9.618 9.841 90,798 +0.05(+0.48%)
Nov 24, 2020 9.804 9.944 9.645 9.795 242,484 +0.00(+0.00%)
Nov 23, 2020 9.785 9.916 9.608 9.795 57,938 -0.04(-0.38%)
Nov 20, 2020 9.440 10.31 9.370 9.832 117,705 -0.05(-0.52%)
Nov 19, 2020 9.440 10.00 9.366 9.883 59,798 +0.28(+2.86%)
Nov 18, 2020 9.338 9.767 9.338 9.608 248,509 +0.19(+1.98%)
Nov 17, 2020 9.328 9.562 9.123 9.422 27,828 -0.16(-1.66%)
Nov 16, 2020 9.328 9.580 9.328 9.580 51,143 +0.33(+3.53%)
Nov 13, 2020 8.955 9.403 8.927 9.254 34,840 +0.15(+1.64%)
Nov 12, 2020 8.862 9.328 8.843 9.104 45,843 +0.17(+1.88%)
Nov 11, 2020 8.955 9.328 8.843 8.937 58,312 -0.04(-0.42%)
Nov 10, 2020 8.937 9.310 8.937 8.974 32,825 -0.17(-1.84%)
Nov 09, 2020 8.811 9.267 8.713 9.142 64,007 +0.52(+6.06%)
Nov 06, 2020 8.647 8.862 8.535 8.619 36,448 +0.01(+0.11%)
Nov 05, 2020 8.591 8.711 8.517 8.610 35,929 +0.13(+1.54%)
Nov 04, 2020 8.302 8.881 8.302 8.479 65,166 +0.26(+3.18%)
Nov 03, 2020 8.190 8.713 8.112 8.218 43,402 +0.42(+5.38%)
Nov 02, 2020 7.808 8.116 7.743 7.798 113,061 -0.46(-5.54%)
Oct 30, 2020 8.116 8.256 7.733 8.256 110,523 +0.12(+1.49%)
Oct 29, 2020 8.284 8.377 7.812 8.134 129,114 -0.15(-1.80%)
Oct 28, 2020 8.396 8.573 8.144 8.284 140,251 -0.51(-5.83%)
Oct 27, 2020 8.769 8.815 8.605 8.797 47,294 -0.14(-1.57%)
Oct 26, 2020 8.890 9.170 8.787 8.937 98,526 -0.17(-1.84%)
Oct 23, 2020 9.058 9.506 8.909 9.104 80,721 -0.08(-0.91%)
Oct 22, 2020 8.862 9.235 8.750 9.188 90,504 -0.05(-0.51%)
Oct 21, 2020 9.375 9.412 8.979 9.235 110,085 -0.42(-4.35%)
Oct 20, 2020 10.17 10.35 9.450 9.655 146,253 +0.09(+0.98%)
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.