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 -0.03 (-0.19%)
Official Closing 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 (%)
Mar 31, 2022 8.834 8.873 8.642 8.815 236,425 -0.29(-3.16%)
Mar 30, 2022 9.343 9.381 9.084 9.103 150,309 -0.32(-3.36%)
Mar 29, 2022 9.228 9.496 9.208 9.419 216,910 +0.12(+1.24%)
Mar 28, 2022 9.419 9.419 9.285 9.304 282,055 -0.20(-2.12%)
Mar 25, 2022 9.477 9.534 9.381 9.506 910,529 +0.07(+0.71%)
Mar 24, 2022 9.534 9.650 9.429 9.439 352,201 +0.14(+1.55%)
Mar 23, 2022 9.160 9.314 9.141 9.295 246,544 +0.09(+0.94%)
Mar 22, 2022 9.122 9.218 9.122 9.208 162,185 +0.15(+1.69%)
Mar 21, 2022 8.949 9.112 8.945 9.055 246,680 -0.11(-1.15%)
Mar 18, 2022 9.036 9.170 9.036 9.160 118,224 +0.04(+0.42%)
Mar 17, 2022 8.834 9.141 8.805 9.122 336,728 +0.18(+2.04%)
Mar 16, 2022 8.249 8.959 8.249 8.940 386,655 +0.16(+1.86%)
Mar 15, 2022 8.633 8.786 8.623 8.777 158,556 +0.00(+0.00%)
Mar 14, 2022 8.719 8.796 8.671 8.777 157,518 +0.11(+1.22%)
Mar 11, 2022 8.671 8.729 8.575 8.671 216,254 -0.06(-0.66%)
Mar 10, 2022 8.556 8.729 8.546 8.729 377,616 -0.03(-0.33%)
Mar 09, 2022 8.585 8.758 8.546 8.758 375,952 +0.42(+5.06%)
Mar 08, 2022 8.057 8.556 8.029 8.335 206,584 +0.39(+4.95%)
Mar 07, 2022 8.345 8.345 7.933 7.942 154,435 -0.32(-3.83%)
Mar 04, 2022 8.499 8.499 8.259 8.259 249,373 -0.40(-4.65%)
Mar 03, 2022 8.758 8.777 8.556 8.662 277,660 -0.35(-3.83%)
Mar 02, 2022 9.093 9.103 8.997 9.007 291,125 -0.09(-0.95%)
Mar 01, 2022 9.160 9.180 8.969 9.093 247,426 -0.27(-2.87%)
Feb 28, 2022 9.391 9.448 9.314 9.362 230,570 +0.08(+0.83%)
Feb 25, 2022 8.969 9.323 9.026 9.285 594,911 +0.50(+5.68%)
Feb 24, 2022 8.268 8.825 8.268 8.786 1,639,459 -0.03(-0.33%)
Feb 23, 2022 8.825 8.911 8.777 8.815 1,051,005 -0.09(-0.97%)
Feb 22, 2022 8.863 8.940 8.825 8.901 234,149 -0.05(-0.54%)
Feb 18, 2022 8.949 0 -0.14(-1.58%)
Feb 17, 2022 9.237 9.247 9.036 9.093 90,915 -0.18(-1.96%)
Feb 16, 2022 9.170 9.323 9.122 9.275 124,843 +0.17(+1.90%)
Feb 15, 2022 8.921 9.170 8.892 9.103 211,868 +0.06(+0.64%)
Feb 14, 2022 9.007 9.093 8.882 9.045 159,162 +0.04(+0.43%)
Feb 11, 2022 9.199 9.247 8.959 9.007 77,867 -0.20(-2.19%)
Feb 10, 2022 8.853 9.285 8.853 9.208 259,676 -0.04(-0.41%)
Feb 09, 2022 9.256 9.275 9.151 9.247 114,954 +0.34(+3.77%)
Feb 08, 2022 8.882 8.930 8.825 8.911 107,738 -0.01(-0.11%)
Feb 07, 2022 8.930 9.026 8.882 8.921 203,644 -0.01(-0.11%)
Feb 04, 2022 9.007 9.084 8.921 8.930 133,974 -0.23(-2.51%)
Feb 03, 2022 9.112 9.228 9.160 203,828 -0.14(-1.55%)
Feb 02, 2022 9.208 9.314 9.175 9.304 396,869 +0.03(+0.31%)
Feb 01, 2022 8.921 9.275 8.916 9.275 279,308 +0.24(+2.65%)
Jan 31, 2022 8.710 9.064 9.036 203,130 +0.30(+3.40%)
Jan 28, 2022 8.556 8.758 8.556 8.738 163,329 +0.12(+1.33%)
Jan 27, 2022 8.585 8.777 8.546 8.623 295,181 +0.07(+0.78%)
Jan 26, 2022 8.633 8.815 8.466 8.556 286,269 -0.24(-2.73%)
Jan 25, 2022 8.681 8.892 8.614 8.796 392,968 -0.08(-0.86%)
Jan 24, 2022 8.527 8.901 8.384 8.873 349,745 +0.08(+0.87%)
Jan 21, 2022 8.901 9.228 8.767 8.796 257,396 -0.31(-3.37%)
Jan 20, 2022 9.180 9.333 9.054 9.103 263,049 -0.12(-1.35%)
Jan 19, 2022 9.506 9.532 9.228 9.228 300,154 -0.28(-2.93%)
Jan 18, 2022 9.419 9.640 9.400 9.506 218,784 -0.04(-0.40%)
Jan 14, 2022 9.544 0 -0.12(-1.19%)
Jan 13, 2022 9.688 9.822 9.582 9.659 376,075 -0.02(-0.20%)
Jan 12, 2022 9.784 9.832 9.582 9.678 234,176 -0.08(-0.79%)
Jan 11, 2022 9.602 9.870 9.602 9.755 130,269 -0.04(-0.39%)
Jan 10, 2022 9.957 9.985 9.736 9.793 112,275 -0.36(-3.59%)
Jan 07, 2022 10.03 10.19 9.937 10.16 186,340 +0.12(+1.24%)
Jan 06, 2022 9.918 10.15 9.880 10.03 88,158 +0.17(+1.75%)
Jan 05, 2022 10.25 10.25 9.851 9.861 127,918 -0.52(-4.99%)
Jan 04, 2022 10.46 10.54 10.31 10.38 367,521 +0.25(+2.46%)
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.