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

Burford Capital Ltd (NY: BUR )

14.86 -0.20 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 8.074 8.084 8.015 8.044 1,350,129 +0.01(+0.12%)
Feb 27, 2023 8.015 8.143 8.015 8.034 899,394 +0.10(+1.24%)
Feb 24, 2023 7.867 7.955 7.827 7.936 218,299 -0.07(-0.86%)
Feb 23, 2023 8.034 8.074 7.946 8.005 121,741 +0.08(+1.00%)
Feb 22, 2023 7.886 7.955 7.788 7.926 224,773 -0.03(-0.37%)
Feb 21, 2023 8.074 8.123 7.955 7.955 195,783 -0.19(-2.30%)
Feb 17, 2023 8.113 8.173 8.054 8.143 184,434 -0.02(-0.24%)
Feb 16, 2023 8.054 8.192 7.985 8.163 187,749 -0.09(-1.08%)
Feb 15, 2023 8.192 8.271 8.153 8.252 265,532 +0.00(+0.00%)
Feb 14, 2023 8.252 8.350 8.214 8.252 380,845 +0.02(+0.24%)
Feb 13, 2023 8.311 8.350 8.222 8.232 278,911 +0.09(+1.09%)
Feb 10, 2023 8.173 8.173 8.087 8.143 252,198 +0.01(+0.12%)
Feb 09, 2023 8.261 8.261 8.133 8.133 193,476 -0.13(-1.55%)
Feb 08, 2023 8.252 8.350 8.153 8.261 391,142 -0.02(-0.24%)
Feb 07, 2023 8.153 8.281 8.113 8.281 456,983 -0.06(-0.71%)
Feb 06, 2023 8.429 8.429 8.301 8.340 332,817 -0.13(-1.52%)
Feb 03, 2023 8.459 8.627 8.419 8.469 330,022 -0.33(-3.70%)
Feb 02, 2023 9.031 9.100 8.735 8.794 225,990 -0.19(-2.09%)
Feb 01, 2023 9.219 9.288 8.972 8.982 274,575 -0.03(-0.33%)
Jan 31, 2023 8.982 9.012 8.785 9.012 190,799 -0.02(-0.22%)
Jan 30, 2023 8.923 9.140 8.893 9.031 154,782 +0.12(+1.33%)
Jan 27, 2023 8.854 9.012 8.794 8.913 129,874 -0.19(-2.06%)
Jan 26, 2023 9.091 9.140 8.982 9.100 276,516 -0.12(-1.28%)
Jan 25, 2023 8.992 9.219 8.933 9.219 301,333 +0.10(+1.08%)
Jan 24, 2023 9.110 9.209 9.012 9.120 287,383 +0.11(+1.20%)
Jan 23, 2023 8.706 9.100 8.696 9.012 267,501 +0.25(+2.82%)
Jan 20, 2023 8.518 8.804 8.479 8.765 93,358 +0.15(+1.72%)
Jan 19, 2023 8.607 8.656 8.518 8.617 84,514 -0.11(-1.24%)
Jan 18, 2023 8.903 8.992 8.706 8.725 172,815 -0.08(-0.90%)
Jan 17, 2023 8.725 8.923 8.706 8.804 121,147 -0.21(-2.30%)
Jan 13, 2023 8.952 9.066 8.942 9.012 177,479 -0.04(-0.44%)
Jan 12, 2023 9.150 9.209 8.982 9.051 158,697 -0.05(-0.54%)
Jan 11, 2023 9.031 9.100 8.923 9.100 196,104 +0.14(+1.54%)
Jan 10, 2023 8.617 9.021 8.587 8.962 232,041 +0.38(+4.49%)
Jan 09, 2023 8.646 8.745 8.548 8.577 304,118 -0.01(-0.11%)
Jan 06, 2023 8.459 8.636 8.390 8.587 154,387 +0.17(+1.99%)
Jan 05, 2023 8.479 8.508 8.340 8.419 74,998 +0.05(+0.59%)
Jan 04, 2023 8.330 8.439 8.321 8.370 72,519 +0.13(+1.56%)
Jan 03, 2023 8.360 8.538 8.212 8.242 132,782 +0.20(+2.45%)
Dec 30, 2022 7.926 8.064 7.896 8.044 203,564 +0.09(+1.12%)
Dec 29, 2022 7.975 8.025 7.876 7.955 189,373 +0.01(+0.12%)
Dec 28, 2022 7.906 8.015 7.886 7.946 137,842 +0.20(+2.55%)
Dec 27, 2022 7.738 7.817 7.561 7.748 347,507 -0.03(-0.38%)
Dec 23, 2022 7.797 7.867 7.748 7.778 443,696 -0.02(-0.25%)
Dec 22, 2022 7.896 7.896 7.728 7.797 107,770 -0.14(-1.74%)
Dec 21, 2022 7.995 8.074 7.875 7.936 333,496 +0.04(+0.50%)
Dec 20, 2022 7.797 7.965 7.788 7.896 249,745 +0.10(+1.27%)
Dec 19, 2022 7.995 8.054 7.797 7.797 472,348 -0.12(-1.50%)
Dec 16, 2022 8.025 8.054 7.876 7.916 327,418 -0.32(-3.84%)
Dec 15, 2022 8.488 8.508 8.202 8.232 161,395 -0.26(-3.02%)
Dec 14, 2022 8.666 8.696 8.449 8.488 143,816 -0.18(-2.05%)
Dec 13, 2022 8.883 9.051 8.666 8.666 159,906 -0.08(-0.90%)
Dec 12, 2022 8.725 8.794 8.409 8.745 220,283 +0.13(+1.49%)
Dec 09, 2022 8.646 8.750 8.567 8.617 81,731 +0.03(+0.34%)
Dec 08, 2022 8.449 8.597 8.449 8.587 104,671 +0.12(+1.40%)
Dec 07, 2022 8.311 8.548 8.291 8.469 123,547 +0.11(+1.30%)
Dec 06, 2022 8.538 8.538 8.360 8.360 66,841 -0.18(-2.08%)
Dec 05, 2022 8.785 8.785 8.439 8.538 81,114 -0.29(-3.24%)
Dec 02, 2022 8.913 8.913 8.759 8.824 152,940 -0.25(-2.72%)
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.