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

Burford Capital Ltd (NY: BUR )

13.89 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2021 12.05 12.29 11.91 11.95 283,416 -0.09(-0.77%)
Apr 29, 2021 11.95 12.13 11.79 12.04 603,731 +0.45(+3.84%)
Apr 28, 2021 11.79 11.91 11.46 11.60 357,197 +0.14(+1.22%)
Apr 27, 2021 11.24 11.55 11.24 11.46 667,376 +0.36(+3.26%)
Apr 26, 2021 11.03 11.22 10.94 11.10 283,610 +0.46(+4.28%)
Apr 23, 2021 10.68 10.84 10.61 10.64 179,504 -0.04(-0.35%)
Apr 22, 2021 10.67 10.89 10.61 10.68 334,785 +0.42(+4.07%)
Apr 21, 2021 9.853 10.42 9.853 10.26 336,428 +0.63(+6.56%)
Apr 20, 2021 10.01 10.03 9.565 9.630 269,643 -0.33(-3.26%)
Apr 19, 2021 9.658 10.09 9.658 9.955 255,673 +0.53(+5.62%)
Apr 16, 2021 9.315 9.528 9.152 9.426 226,238 +0.20(+2.22%)
Apr 15, 2021 9.240 9.287 9.120 9.222 88,790 +0.03(+0.30%)
Apr 14, 2021 9.157 9.319 9.129 9.194 61,904 +0.08(+0.92%)
Apr 13, 2021 9.101 9.287 9.008 9.110 120,574 +0.01(+0.10%)
Apr 12, 2021 9.045 9.240 9.017 9.101 137,009 +0.04(+0.41%)
Apr 09, 2021 9.287 9.352 8.952 9.064 109,188 -0.22(-2.40%)
Apr 08, 2021 9.231 9.380 9.231 9.287 43,494 -0.06(-0.60%)
Apr 07, 2021 9.342 9.537 9.287 9.342 192,717 -0.02(-0.20%)
Apr 06, 2021 9.454 9.640 9.277 9.361 179,691 -0.06(-0.59%)
Apr 05, 2021 9.352 9.500 9.175 9.417 208,718 +0.15(+1.60%)
Apr 01, 2021 8.599 9.593 8.599 9.268 546,589 +0.91(+10.89%)
Mar 31, 2021 7.987 8.377 7.987 8.358 345,797 +0.41(+5.14%)
Mar 30, 2021 7.810 7.996 7.782 7.949 232,494 +0.18(+2.27%)
Mar 29, 2021 7.736 7.857 7.708 7.773 109,807 +0.26(+3.46%)
Mar 26, 2021 7.615 7.680 7.476 7.513 121,572 -0.04(-0.49%)
Mar 25, 2021 7.708 7.745 7.494 7.550 284,575 -0.24(-3.10%)
Mar 24, 2021 7.559 7.875 7.457 7.792 679,382 +0.09(+1.21%)
Mar 23, 2021 7.884 7.884 7.643 7.699 269,899 -0.21(-2.70%)
Mar 22, 2021 8.061 8.070 7.866 7.912 98,596 -0.02(-0.23%)
Mar 19, 2021 7.940 8.024 7.866 7.931 162,706 +0.11(+1.43%)
Mar 18, 2021 7.866 8.005 7.801 7.819 339,497 -0.01(-0.12%)
Mar 17, 2021 7.968 7.968 7.671 7.829 129,722 -0.10(-1.29%)
Mar 16, 2021 8.098 8.098 7.819 7.931 292,360 -0.12(-1.50%)
Mar 15, 2021 8.089 8.117 7.968 8.052 375,626 +0.00(+0.00%)
Mar 12, 2021 8.005 8.098 7.912 8.052 94,544 +0.06(+0.70%)
Mar 11, 2021 7.894 8.107 7.866 7.996 101,082 +0.22(+2.87%)
Mar 10, 2021 7.764 7.875 7.662 7.773 246,606 -0.07(-0.95%)
Mar 09, 2021 7.987 7.987 7.745 7.847 139,630 -0.22(-2.76%)
Mar 08, 2021 7.708 8.497 7.596 8.070 254,986 +0.45(+5.85%)
Mar 05, 2021 7.699 7.699 7.429 7.624 125,987 -0.14(-1.79%)
Mar 04, 2021 7.819 7.949 7.573 7.764 213,201 +0.03(+0.36%)
Mar 03, 2021 7.699 8.042 7.699 7.736 274,404 +0.00(+0.00%)
Mar 02, 2021 7.894 7.894 7.689 7.736 310,034 -0.17(-2.12%)
Mar 01, 2021 8.089 8.089 7.903 7.903 272,290 -0.05(-0.58%)
Feb 26, 2021 8.135 8.154 7.931 7.949 108,219 -0.28(-3.39%)
Feb 25, 2021 8.469 8.609 8.219 8.228 54,244 -0.33(-3.90%)
Feb 24, 2021 8.358 8.720 8.358 8.562 76,634 +0.12(+1.43%)
Feb 23, 2021 8.451 8.544 8.172 8.442 100,600 +0.12(+1.45%)
Feb 22, 2021 8.079 8.423 8.079 8.321 99,259 +0.17(+2.05%)
Feb 19, 2021 8.349 8.432 8.052 8.154 223,438 -0.33(-3.94%)
Feb 18, 2021 8.451 8.581 8.209 8.488 32,991 -0.13(-1.51%)
Feb 17, 2021 9.472 9.472 8.404 8.618 345,984 -0.85(-9.02%)
Feb 16, 2021 8.553 9.797 8.479 9.472 553,753 +1.05(+12.46%)
Feb 12, 2021 8.330 8.518 8.219 8.423 89,160 +0.09(+1.11%)
Feb 11, 2021 8.228 8.451 8.172 8.330 66,076 +0.10(+1.24%)
Feb 10, 2021 8.358 8.497 8.228 8.228 118,266 +0.16(+1.96%)
Feb 09, 2021 7.922 8.098 7.894 8.070 77,171 +0.14(+1.82%)
Feb 08, 2021 7.810 7.959 7.764 7.926 245,269 +0.05(+0.65%)
Feb 05, 2021 7.829 7.910 7.792 7.875 28,966 +0.01(+0.12%)
Feb 04, 2021 7.875 7.987 7.801 7.866 64,237 -0.09(-1.17%)
Feb 03, 2021 8.089 8.089 7.819 7.959 76,357 -0.24(-2.94%)
Feb 02, 2021 8.070 8.228 7.987 8.200 133,908 +0.07(+0.80%)
Feb 01, 2021 8.191 8.191 7.959 8.135 66,476 +0.25(+3.18%)
Jan 29, 2021 7.819 7.977 7.717 7.884 92,928 -0.05(-0.59%)
Jan 28, 2021 7.857 8.052 7.857 7.931 65,531 +0.14(+1.79%)
Jan 27, 2021 7.801 8.014 7.624 7.792 145,620 -0.22(-2.78%)
Jan 26, 2021 8.135 8.135 7.866 8.014 151,169 -0.04(-0.46%)
Jan 25, 2021 8.014 8.242 7.829 8.052 206,094 -0.20(-2.47%)
Jan 22, 2021 8.469 8.469 8.256 8.256 99,066 -0.14(-1.66%)
Jan 21, 2021 8.404 8.609 8.367 8.395 63,181 +0.06(+0.67%)
Jan 20, 2021 8.339 8.496 8.330 8.339 203,864 +0.04(+0.45%)
Jan 19, 2021 8.349 8.353 8.154 8.302 190,563 +0.15(+1.82%)
Jan 15, 2021 8.079 8.154 7.912 8.154 250,681 +0.09(+1.15%)
Jan 14, 2021 8.052 8.274 8.005 8.061 407,614 -0.12(-1.48%)
Jan 13, 2021 8.247 8.442 8.117 8.182 330,898 -0.16(-1.89%)
Jan 12, 2021 8.544 8.544 8.247 8.339 230,489 -0.13(-1.54%)
Jan 11, 2021 8.516 8.729 8.469 8.469 347,328 -0.26(-2.98%)
Jan 08, 2021 8.869 8.905 8.646 8.729 69,777 -0.04(-0.42%)
Jan 07, 2021 8.962 8.962 8.739 8.767 248,994 -0.32(-3.48%)
Jan 06, 2021 9.017 9.287 8.915 9.082 53,807 -0.22(-2.40%)
Jan 05, 2021 9.017 9.421 8.980 9.305 125,661 +0.41(+4.59%)
Jan 04, 2021 8.980 8.980 8.767 8.897 114,077 -0.08(-0.93%)
Dec 31, 2020 8.980 8.980 8.980 135,218 +0.09(+1.04%)
Dec 30, 2020 8.822 9.092 8.822 8.887 135,218 +0.06(+0.74%)
Dec 29, 2020 8.832 9.013 8.702 8.822 79,939 +0.07(+0.74%)
Dec 28, 2020 8.924 9.027 8.739 8.757 62,374 -0.17(-1.87%)
Dec 24, 2020 8.581 8.943 8.488 8.924 63,208 +0.23(+2.67%)
Dec 23, 2020 8.785 8.952 8.609 8.692 200,486 +0.01(+0.11%)
Dec 22, 2020 8.785 8.785 8.544 8.683 212,904 +0.05(+0.54%)
Dec 21, 2020 8.674 8.832 8.599 8.637 177,570 -0.08(-0.96%)
Dec 18, 2020 8.980 9.036 8.720 8.720 149,676 -0.26(-2.90%)
Dec 17, 2020 9.250 9.389 8.897 8.980 310,092 -0.26(-2.81%)
Dec 16, 2020 9.157 9.250 9.138 9.240 144,919 +0.14(+1.53%)
Dec 15, 2020 8.934 9.305 8.897 9.101 135,540 +0.28(+3.16%)
Dec 14, 2020 8.739 8.962 8.664 8.822 161,097 +0.04(+0.42%)
Dec 11, 2020 8.729 9.064 8.488 8.785 103,050 -0.05(-0.53%)
Dec 10, 2020 8.832 9.079 8.627 8.832 115,560 -0.24(-2.66%)
Dec 09, 2020 9.101 9.296 8.989 9.073 63,830 +0.33(+3.72%)
Dec 08, 2020 8.822 8.966 8.599 8.748 277,783 -0.18(-1.98%)
Dec 07, 2020 8.702 8.980 8.627 8.924 127,819 -0.28(-3.03%)
Dec 04, 2020 8.971 9.361 8.832 9.203 172,505 +0.39(+4.43%)
Dec 03, 2020 9.287 9.431 8.692 8.813 142,233 -0.48(-5.19%)
Dec 02, 2020 9.445 9.640 9.138 9.296 164,004 -0.19(-1.96%)
Dec 01, 2020 9.575 9.714 9.315 9.482 97,768 +0.02(+0.20%)
Nov 30, 2020 9.630 9.630 9.342 9.463 129,394 -0.09(-0.97%)
Nov 27, 2020 9.667 10.00 9.407 9.556 43,072 -0.24(-2.46%)
Nov 25, 2020 9.788 9.835 9.575 9.797 91,205 +0.05(+0.48%)
Nov 24, 2020 9.760 9.900 9.601 9.751 243,572 +0.00(+0.00%)
Nov 23, 2020 9.742 9.872 9.565 9.751 58,198 -0.04(-0.38%)
Nov 20, 2020 9.398 10.27 9.328 9.788 118,233 -0.05(-0.52%)
Nov 19, 2020 9.398 9.960 9.324 9.839 60,066 +0.27(+2.86%)
Nov 18, 2020 9.296 9.723 9.296 9.565 249,624 +0.19(+1.98%)
Nov 17, 2020 9.287 9.519 9.082 9.380 27,952 -0.16(-1.66%)
Nov 16, 2020 9.287 9.537 9.287 9.537 51,372 +0.33(+3.53%)
Nov 13, 2020 8.915 9.361 8.887 9.212 34,996 +0.15(+1.64%)
Nov 12, 2020 8.822 9.287 8.804 9.064 46,048 +0.17(+1.88%)
Nov 11, 2020 8.915 9.287 8.804 8.897 58,574 -0.04(-0.42%)
Nov 10, 2020 8.897 9.268 8.897 8.934 32,973 -0.17(-1.84%)
Nov 09, 2020 8.771 9.226 8.674 9.101 64,294 +0.52(+6.06%)
Nov 06, 2020 8.609 8.822 8.497 8.581 36,611 +0.01(+0.11%)
Nov 05, 2020 8.553 8.672 8.479 8.572 36,090 +0.13(+1.54%)
Nov 04, 2020 8.265 8.841 8.265 8.442 65,459 +0.26(+3.18%)
Nov 03, 2020 8.154 8.674 8.076 8.182 43,596 +0.42(+5.38%)
Nov 02, 2020 7.773 8.079 7.708 7.764 113,569 -0.46(-5.54%)
Oct 30, 2020 8.079 8.219 7.699 8.219 111,019 +0.12(+1.49%)
Oct 29, 2020 8.247 8.339 7.778 8.098 129,693 -0.15(-1.80%)
Oct 28, 2020 8.358 8.534 8.107 8.247 140,880 -0.51(-5.83%)
Oct 27, 2020 8.729 8.776 8.567 8.757 47,506 -0.14(-1.57%)
Oct 26, 2020 8.850 9.129 8.748 8.897 98,968 -0.17(-1.84%)
Oct 23, 2020 9.017 9.463 8.869 9.064 81,083 -0.08(-0.91%)
Oct 22, 2020 8.822 9.194 8.711 9.147 90,910 -0.05(-0.51%)
Oct 21, 2020 9.333 9.370 8.938 9.194 110,579 -0.42(-4.35%)
Oct 20, 2020 10.12 10.31 9.407 9.612 146,909 +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.