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

Burford Capital Ltd (NY: BUR )

15.44 -0.25 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2021 8.025 8.417 8.025 8.398 344,151 +0.41(+5.14%)
Mar 30, 2021 7.847 8.034 7.819 7.987 231,387 +0.18(+2.27%)
Mar 29, 2021 7.773 7.894 7.745 7.810 109,285 +0.26(+3.46%)
Mar 26, 2021 7.651 7.717 7.512 7.549 120,993 -0.04(-0.49%)
Mar 25, 2021 7.745 7.782 7.530 7.586 283,221 -0.24(-3.10%)
Mar 24, 2021 7.596 7.913 7.493 7.829 676,148 +0.09(+1.21%)
Mar 23, 2021 7.922 7.922 7.679 7.735 268,615 -0.21(-2.70%)
Mar 22, 2021 8.099 8.109 7.903 7.950 98,126 -0.02(-0.23%)
Mar 19, 2021 7.978 8.062 7.903 7.969 161,931 +0.11(+1.43%)
Mar 18, 2021 7.903 8.043 7.838 7.857 337,881 -0.01(-0.12%)
Mar 17, 2021 8.006 8.006 7.707 7.866 129,105 -0.10(-1.29%)
Mar 16, 2021 8.137 8.137 7.857 7.969 290,969 -0.12(-1.50%)
Mar 15, 2021 8.127 8.156 8.006 8.090 373,838 +0.00(+0.00%)
Mar 12, 2021 8.043 8.137 7.950 8.090 94,094 +0.06(+0.70%)
Mar 11, 2021 7.931 8.146 7.903 8.034 100,601 +0.22(+2.87%)
Mar 10, 2021 7.801 7.913 7.698 7.810 245,432 -0.07(-0.95%)
Mar 09, 2021 8.025 8.025 7.782 7.885 138,965 -0.22(-2.76%)
Mar 08, 2021 7.745 8.538 7.633 8.109 253,773 +0.45(+5.85%)
Mar 05, 2021 7.735 7.735 7.465 7.661 125,387 -0.14(-1.79%)
Mar 04, 2021 7.857 7.987 7.609 7.801 212,186 +0.03(+0.36%)
Mar 03, 2021 7.735 8.081 7.735 7.773 273,098 +0.00(+0.00%)
Mar 02, 2021 7.931 7.931 7.726 7.773 308,559 -0.17(-2.12%)
Mar 01, 2021 8.127 8.127 7.941 7.941 270,994 -0.05(-0.58%)
Feb 26, 2021 8.174 8.193 7.969 7.987 107,704 -0.28(-3.39%)
Feb 25, 2021 8.510 8.650 8.258 8.267 53,986 -0.34(-3.90%)
Feb 24, 2021 8.398 8.762 8.398 8.603 76,269 +0.12(+1.43%)
Feb 23, 2021 8.491 8.585 8.211 8.482 100,121 +0.12(+1.45%)
Feb 22, 2021 8.118 8.463 8.118 8.361 98,787 +0.17(+2.05%)
Feb 19, 2021 8.389 8.473 8.090 8.193 222,375 -0.34(-3.94%)
Feb 18, 2021 8.491 8.622 8.249 8.529 32,834 -0.13(-1.51%)
Feb 17, 2021 9.518 9.518 8.445 8.659 344,337 -0.86(-9.02%)
Feb 16, 2021 8.594 9.844 8.519 9.518 551,118 +1.05(+12.46%)
Feb 12, 2021 8.370 8.559 8.258 8.463 88,735 +0.09(+1.11%)
Feb 11, 2021 8.267 8.491 8.211 8.370 65,761 +0.10(+1.24%)
Feb 10, 2021 8.398 8.538 8.267 8.267 117,703 +0.16(+1.96%)
Feb 09, 2021 7.959 8.137 7.931 8.109 76,804 +0.14(+1.82%)
Feb 08, 2021 7.847 7.997 7.801 7.964 244,102 +0.05(+0.65%)
Feb 05, 2021 7.866 7.948 7.829 7.913 28,828 +0.01(+0.12%)
Feb 04, 2021 7.913 8.025 7.838 7.903 63,931 -0.09(-1.17%)
Feb 03, 2021 8.127 8.127 7.857 7.997 75,994 -0.24(-2.94%)
Feb 02, 2021 8.109 8.267 8.025 8.239 133,270 +0.07(+0.80%)
Feb 01, 2021 8.230 8.230 7.997 8.174 66,160 +0.25(+3.18%)
Jan 29, 2021 7.857 8.015 7.754 7.922 92,486 -0.05(-0.59%)
Jan 28, 2021 7.894 8.090 7.894 7.969 65,219 +0.14(+1.79%)
Jan 27, 2021 7.838 8.053 7.661 7.829 144,927 -0.22(-2.78%)
Jan 26, 2021 8.174 8.174 7.903 8.053 150,449 -0.04(-0.46%)
Jan 25, 2021 8.053 8.281 7.866 8.090 205,113 -0.21(-2.47%)
Jan 22, 2021 8.510 8.510 8.295 8.295 98,595 -0.14(-1.66%)
Jan 21, 2021 8.445 8.650 8.407 8.435 62,881 +0.06(+0.67%)
Jan 20, 2021 8.379 8.537 8.370 8.379 202,893 +0.04(+0.45%)
Jan 19, 2021 8.389 8.393 8.193 8.342 189,656 +0.15(+1.82%)
Jan 15, 2021 8.118 8.193 7.950 8.193 249,488 +0.09(+1.15%)
Jan 14, 2021 8.090 8.314 8.043 8.099 405,674 -0.12(-1.48%)
Jan 13, 2021 8.286 8.482 8.155 8.221 329,324 -0.16(-1.89%)
Jan 12, 2021 8.585 8.585 8.286 8.379 229,392 -0.13(-1.54%)
Jan 11, 2021 8.557 8.771 8.510 8.510 345,675 -0.26(-2.98%)
Jan 08, 2021 8.911 8.947 8.687 8.771 69,445 -0.04(-0.42%)
Jan 07, 2021 9.004 9.004 8.781 8.809 247,809 -0.32(-3.48%)
Jan 06, 2021 9.060 9.331 8.958 9.126 53,551 -0.22(-2.40%)
Jan 05, 2021 9.060 9.466 9.023 9.350 125,063 +0.41(+4.59%)
Jan 04, 2021 9.023 9.023 8.809 8.939 113,534 -0.08(-0.93%)
Dec 31, 2020 9.023 9.023 9.023 134,574 +0.09(+1.04%)
Dec 30, 2020 8.865 9.135 8.865 8.930 134,574 +0.07(+0.74%)
Dec 29, 2020 8.874 9.056 8.743 8.865 79,558 +0.07(+0.74%)
Dec 28, 2020 8.967 9.070 8.781 8.799 62,077 -0.17(-1.87%)
Dec 24, 2020 8.622 8.986 8.529 8.967 62,908 +0.23(+2.67%)
Dec 23, 2020 8.827 8.995 8.650 8.734 199,532 +0.01(+0.11%)
Dec 22, 2020 8.827 8.827 8.585 8.725 211,890 +0.05(+0.54%)
Dec 21, 2020 8.715 8.874 8.641 8.678 176,725 -0.08(-0.96%)
Dec 18, 2020 9.023 9.079 8.762 8.762 148,964 -0.26(-2.90%)
Dec 17, 2020 9.294 9.434 8.939 9.023 308,616 -0.26(-2.81%)
Dec 16, 2020 9.200 9.294 9.182 9.284 144,229 +0.14(+1.53%)
Dec 15, 2020 8.976 9.350 8.939 9.144 134,895 +0.28(+3.16%)
Dec 14, 2020 8.781 9.004 8.706 8.865 160,330 +0.04(+0.42%)
Dec 11, 2020 8.771 9.107 8.529 8.827 102,560 -0.05(-0.53%)
Dec 10, 2020 8.874 9.123 8.669 8.874 115,010 -0.24(-2.66%)
Dec 09, 2020 9.144 9.340 9.032 9.116 63,526 +0.33(+3.72%)
Dec 08, 2020 8.865 9.009 8.641 8.790 276,460 -0.18(-1.98%)
Dec 07, 2020 8.743 9.023 8.669 8.967 127,211 -0.28(-3.03%)
Dec 04, 2020 9.014 9.406 8.874 9.247 171,684 +0.39(+4.43%)
Dec 03, 2020 9.331 9.476 8.734 8.855 141,556 -0.49(-5.19%)
Dec 02, 2020 9.490 9.686 9.182 9.340 163,224 -0.19(-1.96%)
Dec 01, 2020 9.620 9.760 9.359 9.527 97,302 +0.02(+0.20%)
Nov 30, 2020 9.676 9.676 9.387 9.508 128,778 -0.09(-0.97%)
Nov 27, 2020 9.714 10.05 9.452 9.602 42,867 -0.24(-2.46%)
Nov 25, 2020 9.835 9.882 9.620 9.844 90,771 +0.05(+0.48%)
Nov 24, 2020 9.807 9.947 9.647 9.798 242,413 +0.00(+0.00%)
Nov 23, 2020 9.788 9.919 9.611 9.798 57,921 -0.04(-0.38%)
Nov 20, 2020 9.443 10.32 9.373 9.835 117,671 -0.05(-0.52%)
Nov 19, 2020 9.443 10.01 9.368 9.886 59,780 +0.28(+2.86%)
Nov 18, 2020 9.340 9.770 9.340 9.611 248,436 +0.19(+1.98%)
Nov 17, 2020 9.331 9.564 9.126 9.424 27,819 -0.16(-1.66%)
Nov 16, 2020 9.331 9.583 9.331 9.583 51,128 +0.33(+3.53%)
Nov 13, 2020 8.958 9.406 8.930 9.256 34,829 +0.15(+1.64%)
Nov 12, 2020 8.865 9.331 8.846 9.107 45,829 +0.17(+1.88%)
Nov 11, 2020 8.958 9.331 8.846 8.939 58,295 -0.04(-0.42%)
Nov 10, 2020 8.939 9.312 8.939 8.976 32,816 -0.17(-1.84%)
Nov 09, 2020 8.813 9.270 8.715 9.144 63,988 +0.52(+6.06%)
Nov 06, 2020 8.650 8.865 8.538 8.622 36,437 +0.01(+0.11%)
Nov 05, 2020 8.594 8.713 8.519 8.613 35,918 +0.13(+1.54%)
Nov 04, 2020 8.305 8.883 8.305 8.482 65,147 +0.26(+3.18%)
Nov 03, 2020 8.193 8.715 8.114 8.221 43,389 +0.42(+5.38%)
Nov 02, 2020 7.810 8.118 7.745 7.801 113,028 -0.46(-5.54%)
Oct 30, 2020 8.118 8.258 7.735 8.258 110,490 +0.12(+1.49%)
Oct 29, 2020 8.286 8.379 7.815 8.137 129,076 -0.15(-1.80%)
Oct 28, 2020 8.398 8.575 8.146 8.286 140,209 -0.51(-5.83%)
Oct 27, 2020 8.771 8.818 8.608 8.799 47,280 -0.14(-1.57%)
Oct 26, 2020 8.893 9.172 8.790 8.939 98,497 -0.17(-1.84%)
Oct 23, 2020 9.060 9.508 8.911 9.107 80,698 -0.08(-0.91%)
Oct 22, 2020 8.865 9.238 8.753 9.191 90,478 -0.05(-0.50%)
Oct 21, 2020 9.378 9.415 8.981 9.238 110,053 -0.42(-4.35%)
Oct 20, 2020 10.17 10.36 9.452 9.658 146,210 +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.