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 28, 2023 12.79 13.14 12.73 13.09 455,017 +0.36(+2.86%)
Apr 27, 2023 12.57 12.80 12.35 12.72 331,548 +0.12(+0.94%)
Apr 26, 2023 12.38 12.71 12.35 12.61 532,341 +0.23(+1.83%)
Apr 25, 2023 12.54 12.59 12.22 12.38 560,147 -0.29(-2.25%)
Apr 24, 2023 12.74 12.79 12.60 12.67 246,067 -0.09(-0.69%)
Apr 21, 2023 12.70 12.87 12.65 12.75 311,125 +0.12(+0.93%)
Apr 20, 2023 12.42 13.02 12.42 12.64 955,717 +0.20(+1.58%)
Apr 19, 2023 12.26 12.51 12.19 12.44 520,215 +0.15(+1.20%)
Apr 18, 2023 12.36 12.57 12.28 12.29 599,953 -0.11(-0.87%)
Apr 17, 2023 12.48 12.59 12.36 12.40 898,140 -0.06(-0.47%)
Apr 14, 2023 12.47 12.64 12.20 12.46 669,387 +0.02(+0.16%)
Apr 13, 2023 12.33 12.54 12.13 12.44 542,719 +0.11(+0.88%)
Apr 12, 2023 11.89 12.44 11.89 12.33 1,095,107 +0.05(+0.40%)
Apr 11, 2023 12.29 12.38 12.10 12.28 933,492 -0.26(-2.04%)
Apr 10, 2023 12.06 12.65 11.89 12.54 1,164,551 +0.48(+3.99%)
Apr 06, 2023 11.56 12.33 11.49 12.06 2,281,504 +0.53(+4.60%)
Apr 05, 2023 11.49 11.73 11.43 11.53 1,176,967 +0.04(+0.34%)
Apr 04, 2023 10.79 11.61 10.74 11.49 2,682,840 +0.62(+5.70%)
Apr 03, 2023 11.76 11.81 10.48 10.87 5,198,366 +0.00(+0.00%)
Mar 31, 2023 7.016 11.66 6.986 10.87 16,686,957 +3.77(+53.19%)
Mar 30, 2023 7.006 7.203 6.977 7.094 374,162 +0.13(+1.83%)
Mar 29, 2023 6.977 7.036 6.849 6.967 305,567 -0.09(-1.25%)
Mar 28, 2023 6.927 7.055 6.721 7.055 836,018 -0.05(-0.69%)
Mar 27, 2023 6.986 7.144 6.957 7.104 287,151 +0.15(+2.12%)
Mar 24, 2023 6.780 6.981 6.751 6.957 354,666 +0.05(+0.71%)
Mar 23, 2023 7.006 7.119 6.760 6.908 444,111 -0.06(-0.85%)
Mar 22, 2023 6.780 7.168 6.736 6.967 787,545 +0.13(+1.87%)
Mar 21, 2023 7.006 7.006 6.829 6.839 872,902 +0.31(+4.82%)
Mar 20, 2023 6.574 6.751 6.495 6.525 618,591 -0.11(-1.63%)
Mar 17, 2023 6.603 6.721 6.539 6.633 915,234 -0.28(-3.98%)
Mar 16, 2023 6.033 7.085 5.984 6.908 3,637,876 -0.63(-8.34%)
Mar 15, 2023 7.370 7.566 7.340 7.537 499,681 -0.14(-1.79%)
Mar 14, 2023 7.714 7.831 7.596 7.674 181,949 +0.06(+0.77%)
Mar 13, 2023 7.684 7.684 7.527 7.615 402,495 -0.15(-1.90%)
Mar 10, 2023 7.861 7.930 7.704 7.763 349,145 -0.15(-1.86%)
Mar 09, 2023 8.077 8.077 7.861 7.910 301,267 -0.16(-1.95%)
Mar 08, 2023 7.979 8.107 7.949 8.067 300,372 +0.06(+0.74%)
Mar 07, 2023 7.959 8.057 7.930 8.008 509,141 -0.26(-3.09%)
Mar 06, 2023 8.126 8.367 8.097 8.264 502,672 +0.14(+1.69%)
Mar 03, 2023 8.097 8.126 7.989 8.126 197,207 -0.02(-0.24%)
Mar 02, 2023 7.959 8.156 7.885 8.146 1,364,885 +0.15(+1.84%)
Mar 01, 2023 8.028 8.062 7.969 7.998 409,272 -0.01(-0.12%)
Feb 28, 2023 8.038 8.048 7.979 8.008 1,356,188 +0.01(+0.12%)
Feb 27, 2023 7.979 8.107 7.979 7.998 903,430 +0.10(+1.24%)
Feb 24, 2023 7.831 7.920 7.792 7.900 219,279 -0.07(-0.86%)
Feb 23, 2023 7.998 8.038 7.910 7.969 122,287 +0.08(+1.00%)
Feb 22, 2023 7.851 7.920 7.753 7.890 225,782 -0.03(-0.37%)
Feb 21, 2023 8.038 8.087 7.920 7.920 196,661 -0.19(-2.30%)
Feb 17, 2023 8.077 8.136 8.018 8.107 185,261 -0.02(-0.24%)
Feb 16, 2023 8.018 8.156 7.949 8.126 188,591 -0.09(-1.08%)
Feb 15, 2023 8.156 8.234 8.116 8.215 266,723 +0.00(+0.00%)
Feb 14, 2023 8.215 8.313 8.178 8.215 382,554 +0.02(+0.24%)
Feb 13, 2023 8.274 8.313 8.185 8.195 280,162 +0.09(+1.09%)
Feb 10, 2023 8.136 8.136 8.050 8.107 253,330 +0.01(+0.12%)
Feb 09, 2023 8.224 8.224 8.097 8.097 194,344 -0.13(-1.55%)
Feb 08, 2023 8.215 8.313 8.116 8.224 392,897 -0.02(-0.24%)
Feb 07, 2023 8.116 8.244 8.077 8.244 459,034 -0.06(-0.71%)
Feb 06, 2023 8.392 8.392 8.264 8.303 334,310 -0.13(-1.52%)
Feb 03, 2023 8.421 8.588 8.382 8.431 331,503 -0.32(-3.70%)
Feb 02, 2023 8.991 9.060 8.696 8.755 227,004 -0.19(-2.09%)
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.