Skip to main content

Burford Capital Ltd (NY: BUR )

15.97 -0.08 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.61 15.83 15.48 15.60 721,204 -0.25(-1.58%)
Dec 28, 2023 15.53 16.00 15.48 15.85 1,493,205 -0.14(-0.88%)
Dec 27, 2023 14.88 16.25 14.66 15.99 5,616,042 +2.48(+18.36%)
Dec 26, 2023 13.57 13.79 13.50 13.51 520,250 -0.02(-0.15%)
Dec 22, 2023 13.11 13.71 13.11 13.53 656,461 +0.43(+3.28%)
Dec 21, 2023 13.21 13.24 13.03 13.10 1,159,579 -0.06(-0.46%)
Dec 20, 2023 13.54 13.60 13.16 13.16 768,475 -0.43(-3.16%)
Dec 19, 2023 13.49 13.86 13.47 13.59 949,769 +0.18(+1.34%)
Dec 18, 2023 13.25 13.46 13.13 13.41 1,204,243 +0.23(+1.75%)
Dec 15, 2023 13.43 13.54 13.12 13.18 1,218,694 -0.38(-2.80%)
Dec 14, 2023 13.90 14.09 13.54 13.56 1,159,809 -0.36(-2.59%)
Dec 13, 2023 13.92 14.08 13.67 13.92 1,231,588 +0.21(+1.53%)
Dec 12, 2023 13.47 13.74 13.29 13.71 583,154 +0.11(+0.81%)
Dec 11, 2023 13.31 13.67 13.27 13.60 1,469,846 +0.20(+1.49%)
Dec 08, 2023 13.45 13.55 13.30 13.40 353,832 -0.05(-0.37%)
Dec 07, 2023 13.36 13.48 13.28 13.45 315,815 +0.07(+0.52%)
Dec 06, 2023 13.57 13.61 13.36 13.38 476,762 -0.16(-1.18%)
Dec 05, 2023 13.73 13.76 13.52 13.54 558,300 -0.27(-1.96%)
Dec 04, 2023 13.67 13.87 13.62 13.81 596,252 -0.07(-0.50%)
Dec 01, 2023 13.84 14.03 13.78 13.88 532,726 -0.01(-0.07%)
Nov 30, 2023 13.67 13.90 13.45 13.89 583,011 +0.27(+1.98%)
Nov 29, 2023 13.50 13.90 13.48 13.62 769,012 +0.02(+0.15%)
Nov 28, 2023 13.75 13.81 13.53 13.60 743,281 -0.30(-2.16%)
Nov 27, 2023 14.23 14.26 13.86 13.90 561,290 -0.40(-2.80%)
Nov 24, 2023 14.39 14.54 14.26 14.30 374,468 -0.12(-0.83%)
Nov 22, 2023 14.11 14.44 13.92 14.42 519,939 +0.51(+3.67%)
Nov 21, 2023 13.76 14.03 13.55 13.91 766,575 -0.32(-2.25%)
Nov 20, 2023 13.91 14.42 13.85 14.23 1,946,459 +0.96(+7.23%)
Nov 17, 2023 13.18 13.31 13.15 13.27 357,758 +0.14(+1.07%)
Nov 16, 2023 13.18 13.30 13.04 13.13 255,089 -0.19(-1.43%)
Nov 15, 2023 13.66 13.66 13.27 13.32 389,200 -0.44(-3.20%)
Nov 14, 2023 14.00 14.13 13.66 13.76 542,212 +0.10(+0.73%)
Nov 13, 2023 13.58 13.67 13.48 13.66 421,566 +0.05(+0.37%)
Nov 10, 2023 13.54 13.62 13.27 13.61 1,621,093 +0.58(+4.45%)
Nov 09, 2023 13.39 13.50 12.92 13.03 593,453 -0.14(-1.04%)
Nov 08, 2023 13.49 13.53 13.13 13.17 636,912 -0.06(-0.45%)
Nov 07, 2023 13.26 13.35 13.07 13.23 313,770 +0.03(+0.23%)
Nov 06, 2023 13.25 13.38 13.08 13.20 471,481 +0.03(+0.23%)
Nov 03, 2023 12.95 13.24 12.88 13.17 500,894 +0.45(+3.52%)
Nov 02, 2023 12.62 12.88 12.62 12.72 654,200 +0.26(+2.08%)
Nov 01, 2023 12.32 12.62 12.31 12.46 544,414 +0.08(+0.64%)
Oct 31, 2023 12.34 12.45 12.34 12.38 453,037 +0.09(+0.73%)
Oct 30, 2023 12.35 12.49 12.27 12.29 455,748 +0.06(+0.49%)
Oct 27, 2023 12.26 12.27 12.06 12.23 398,900 -0.04(-0.33%)
Oct 26, 2023 12.08 12.29 12.03 12.27 487,626 +0.11(+0.90%)
Oct 25, 2023 12.24 12.26 12.02 12.16 511,914 -0.17(-1.37%)
Oct 24, 2023 12.14 12.59 12.11 12.33 503,958 +0.00(+0.00%)
Oct 23, 2023 12.18 12.44 12.09 12.33 442,483 +0.01(+0.08%)
Oct 20, 2023 12.36 12.41 12.20 12.32 309,804 -0.15(-1.20%)
Oct 19, 2023 12.65 12.66 12.36 12.47 478,807 -0.24(-1.88%)
Oct 18, 2023 12.86 12.95 12.69 12.71 290,671 -0.16(-1.24%)
Oct 17, 2023 12.82 13.10 12.82 12.87 304,722 -0.02(-0.15%)
Oct 16, 2023 12.81 12.96 12.70 12.89 470,629 -0.03(-0.23%)
Oct 13, 2023 12.84 13.05 12.79 12.92 458,649 -0.01(-0.08%)
Oct 12, 2023 13.32 13.32 12.84 12.93 381,056 -0.47(-3.49%)
Oct 11, 2023 13.41 13.56 13.29 13.40 282,061 +0.23(+1.74%)
Oct 10, 2023 12.99 13.24 12.94 13.17 500,706 +0.36(+2.80%)
Oct 09, 2023 12.71 12.99 12.64 12.81 403,727 -0.13(-1.00%)
Oct 06, 2023 12.86 13.15 12.76 12.94 356,101 +0.00(+0.00%)
Oct 05, 2023 13.00 13.04 12.76 12.94 435,664 +0.06(+0.46%)
Oct 04, 2023 13.00 13.10 12.84 12.88 556,979 -0.14(-1.07%)
Oct 03, 2023 13.25 13.32 12.91 13.02 728,773 -0.59(-4.32%)
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.