Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	9.603	9.857	9.565	9.791	84,007	-0.08(-0.76%)
Jun 29, 2021	9.867	9.914	9.782	9.867	91,167	-0.11(-1.13%)
Jun 28, 2021	9.961	9.980	9.848	9.980	75,862	-0.04(-0.38%)
Jun 25, 2021	10.22	10.22	9.980	10.02	52,278	-0.29(-2.83%)
Jun 24, 2021	10.32	10.46	10.30	10.31	37,682	-0.01(-0.09%)
Jun 23, 2021	10.34	10.41	10.22	10.32	221,416	+0.04(+0.37%)
Jun 22, 2021	10.21	10.38	10.21	10.28	19,754	-0.02(-0.18%)
Jun 21, 2021	10.19	10.38	10.15	10.30	74,060	+0.19(+1.86%)
Jun 18, 2021	10.10	10.14	9.886	10.11	117,211	-0.32(-3.07%)
Jun 17, 2021	10.40	10.46	10.30	10.43	64,082	-0.09(-0.90%)
Jun 16, 2021	10.55	10.77	10.52	10.53	404,441	+0.16(+1.55%)
Jun 15, 2021	10.23	10.46	10.23	10.37	22,326	-0.02(-0.18%)
Jun 14, 2021	10.42	10.51	10.25	10.38	41,163	-0.12(-1.17%)
Jun 11, 2021	10.55	10.65	10.46	10.51	58,928	+0.01(+0.09%)
Jun 10, 2021	10.73	10.73	10.47	10.50	53,787	-0.15(-1.42%)
Jun 09, 2021	10.65	10.70	10.56	10.65	37,422	-0.14(-1.31%)
Jun 08, 2021	10.74	10.89	10.66	10.79	37,963	+0.01(+0.09%)
Jun 07, 2021	10.95	10.95	10.73	10.78	71,780	-0.35(-3.13%)
Jun 04, 2021	11.06	11.26	11.00	11.13	75,420	+0.17(+1.55%)
Jun 03, 2021	11.08	11.11	10.88	10.96	66,249	-0.27(-2.43%)
Jun 02, 2021	11.14	11.33	11.06	11.23	60,153	-0.08(-0.67%)
Jun 01, 2021	11.31	11.36	11.13	11.31	119,630	+0.00(+0.00%)
May 28, 2021	11.20	11.59	11.20	11.31	58,874	+0.13(+1.18%)
May 27, 2021	11.08	11.24	11.03	11.18	23,631	+0.23(+2.09%)
May 26, 2021	10.91	11.04	10.85	10.95	59,740	+0.03(+0.25%)
May 25, 2021	10.99	11.10	10.85	10.92	53,439	+0.18(+1.64%)
May 24, 2021	11.01	11.01	10.63	10.74	50,710	-0.43(-3.89%)
May 21, 2021	11.12	11.27	11.02	11.18	50,300	+0.07(+0.67%)
May 20, 2021	11.22	11.22	11.08	11.10	44,967	-0.09(-0.83%)
May 19, 2021	11.10	11.30	11.01	11.20	35,743	-0.13(-1.14%)
May 18, 2021	11.34	11.42	11.19	11.33	54,875	+0.08(+0.74%)
May 17, 2021	11.37	11.44	11.17	11.24	75,950	-0.32(-2.80%)
May 14, 2021	11.19	11.62	11.19	11.57	69,989	+0.52(+4.69%)
May 13, 2021	11.10	11.18	10.85	11.05	123,941	-0.08(-0.75%)
May 12, 2021	11.57	11.58	11.12	11.13	109,377	-0.58(-4.98%)
May 11, 2021	11.88	12.06	11.64	11.72	86,631	-0.65(-5.24%)
May 10, 2021	12.25	12.48	12.25	12.36	125,365	-0.18(-1.40%)
May 07, 2021	11.80	12.54	11.70	12.54	407,494	+0.90(+7.71%)
May 06, 2021	11.65	11.76	11.60	11.64	44,171	-0.06(-0.47%)
May 05, 2021	11.74	11.91	11.57	11.70	113,656	-0.08(-0.71%)
May 04, 2021	11.70	11.95	11.70	11.78	269,694	+0.31(+2.66%)
May 03, 2021	11.83	12.01	11.38	11.47	160,531	-0.44(-3.65%)
Apr 30, 2021	12.01	12.24	11.87	11.91	284,418	-0.09(-0.77%)
Apr 29, 2021	11.91	12.09	11.75	12.00	605,865	+0.44(+3.84%)
Apr 28, 2021	11.75	11.86	11.42	11.56	358,460	+0.14(+1.22%)
Apr 27, 2021	11.20	11.51	11.20	11.42	669,735	+0.36(+3.26%)
Apr 26, 2021	10.99	11.18	10.90	11.06	284,612	+0.45(+4.28%)
Apr 23, 2021	10.64	10.80	10.57	10.61	180,138	-0.04(-0.35%)
Apr 22, 2021	10.63	10.85	10.58	10.64	335,968	+0.42(+4.07%)
Apr 21, 2021	9.818	10.38	9.818	10.23	337,617	+0.63(+6.56%)
Apr 20, 2021	9.976	9.994	9.532	9.596	270,596	-0.32(-3.26%)
Apr 19, 2021	9.624	10.06	9.624	9.920	256,577	+0.53(+5.62%)
Apr 16, 2021	9.282	9.495	9.120	9.393	227,037	+0.20(+2.22%)
Apr 15, 2021	9.208	9.254	9.087	9.189	89,104	+0.03(+0.30%)
Apr 14, 2021	9.124	9.286	9.097	9.161	62,123	+0.08(+0.92%)
Apr 13, 2021	9.069	9.254	8.976	9.078	121,001	+0.01(+0.10%)
Apr 12, 2021	9.013	9.208	8.986	9.069	137,493	+0.04(+0.41%)
Apr 09, 2021	9.254	9.319	8.921	9.032	109,574	-0.22(-2.40%)
Apr 08, 2021	9.198	9.347	9.198	9.254	43,648	-0.06(-0.60%)
Apr 07, 2021	9.309	9.504	9.254	9.309	193,398	-0.02(-0.20%)
Apr 06, 2021	9.421	9.606	9.245	9.328	180,326	-0.06(-0.59%)
Apr 05, 2021	9.319	9.467	9.143	9.384	209,455	+0.15(+1.60%)
Apr 01, 2021	8.569	9.559	8.569	9.235	548,521	+0.91(+10.89%)
Mar 31, 2021	7.958	8.347	7.958	8.329	347,019	+0.41(+5.14%)
Mar 30, 2021	7.783	7.968	7.755	7.921	233,316	+0.18(+2.27%)
Mar 29, 2021	7.709	7.829	7.681	7.746	110,195	+0.26(+3.46%)
Mar 26, 2021	7.588	7.653	7.449	7.486	122,001	-0.04(-0.49%)
Mar 25, 2021	7.681	7.718	7.468	7.523	285,581	-0.24(-3.10%)
Mar 24, 2021	7.533	7.847	7.431	7.764	681,782	+0.09(+1.21%)
Mar 23, 2021	7.857	7.857	7.616	7.672	270,853	-0.21(-2.70%)
Mar 22, 2021	8.032	8.042	7.838	7.884	98,944	-0.02(-0.23%)
Mar 19, 2021	7.912	7.995	7.838	7.903	163,281	+0.11(+1.43%)
Mar 18, 2021	7.838	7.977	7.773	7.792	340,696	-0.01(-0.12%)
Mar 17, 2021	7.940	7.940	7.644	7.801	130,180	-0.10(-1.29%)
Mar 16, 2021	8.069	8.069	7.792	7.903	293,393	-0.12(-1.50%)
Mar 15, 2021	8.060	8.088	7.940	8.023	376,953	+0.00(+0.00%)
Mar 12, 2021	7.977	8.069	7.884	8.023	94,878	+0.06(+0.70%)
Mar 11, 2021	7.866	8.079	7.838	7.968	101,439	+0.22(+2.87%)
Mar 10, 2021	7.736	7.847	7.635	7.746	247,477	-0.07(-0.95%)
Mar 09, 2021	7.958	7.958	7.718	7.820	140,123	-0.22(-2.76%)
Mar 08, 2021	7.681	8.467	7.570	8.042	255,887	+0.44(+5.85%)
Mar 05, 2021	7.672	7.672	7.403	7.598	126,432	-0.14(-1.79%)
Mar 04, 2021	7.792	7.921	7.547	7.736	213,954	+0.03(+0.36%)
Mar 03, 2021	7.672	8.014	7.672	7.709	275,373	+0.00(+0.00%)
Mar 02, 2021	7.866	7.866	7.662	7.709	311,130	-0.17(-2.12%)
Mar 01, 2021	8.060	8.060	7.875	7.875	273,252	-0.05(-0.58%)
Feb 26, 2021	8.106	8.125	7.903	7.921	108,602	-0.28(-3.39%)
Feb 25, 2021	8.440	8.578	8.190	8.199	54,436	-0.33(-3.90%)
Feb 24, 2021	8.329	8.689	8.329	8.532	76,905	+0.12(+1.43%)
Feb 23, 2021	8.421	8.514	8.143	8.412	100,955	+0.12(+1.45%)
Feb 22, 2021	8.051	8.393	8.051	8.292	99,610	+0.17(+2.05%)
Feb 19, 2021	8.319	8.403	8.023	8.125	224,228	-0.33(-3.94%)
Feb 18, 2021	8.421	8.551	8.181	8.458	33,107	-0.13(-1.51%)
Feb 17, 2021	9.439	9.439	8.375	8.588	347,206	-0.85(-9.02%)
Feb 16, 2021	8.523	9.763	8.449	9.439	555,710	+1.05(+12.46%)
Feb 12, 2021	8.301	8.488	8.190	8.393	89,475	+0.09(+1.11%)
Feb 11, 2021	8.199	8.421	8.143	8.301	66,309	+0.10(+1.24%)
Feb 10, 2021	8.329	8.467	8.199	8.199	118,684	+0.16(+1.96%)
Feb 09, 2021	7.894	8.069	7.866	8.042	77,444	+0.14(+1.82%)
Feb 08, 2021	7.783	7.931	7.736	7.898	246,136	+0.05(+0.65%)
Feb 05, 2021	7.801	7.882	7.764	7.847	29,068	+0.01(+0.12%)
Feb 04, 2021	7.847	7.958	7.773	7.838	64,464	-0.09(-1.17%)
Feb 03, 2021	8.060	8.060	7.792	7.931	76,627	-0.24(-2.94%)
Feb 02, 2021	8.042	8.199	7.958	8.171	134,381	+0.06(+0.80%)
Feb 01, 2021	8.162	8.162	7.931	8.106	66,711	+0.25(+3.18%)
Jan 29, 2021	7.792	7.949	7.690	7.857	93,257	-0.05(-0.59%)
Jan 28, 2021	7.829	8.023	7.829	7.903	65,763	+0.14(+1.79%)
Jan 27, 2021	7.773	7.986	7.598	7.764	146,135	-0.22(-2.78%)
Jan 26, 2021	8.106	8.106	7.838	7.986	151,703	-0.04(-0.46%)
Jan 25, 2021	7.986	8.213	7.801	8.023	206,822	-0.20(-2.47%)
Jan 22, 2021	8.440	8.440	8.227	8.227	99,416	-0.14(-1.66%)
Jan 21, 2021	8.375	8.578	8.338	8.366	63,405	+0.06(+0.67%)
Jan 20, 2021	8.310	8.466	8.301	8.310	204,584	+0.04(+0.45%)
Jan 19, 2021	8.319	8.324	8.125	8.273	191,236	+0.15(+1.82%)
Jan 15, 2021	8.051	8.125	7.884	8.125	251,567	+0.09(+1.15%)
Jan 14, 2021	8.023	8.245	7.977	8.032	409,054	-0.12(-1.48%)
Jan 13, 2021	8.218	8.412	8.088	8.153	332,068	-0.16(-1.89%)
Jan 12, 2021	8.514	8.514	8.218	8.310	231,303	-0.13(-1.54%)
Jan 11, 2021	8.486	8.699	8.440	8.440	348,556	-0.26(-2.98%)
Jan 08, 2021	8.838	8.873	8.615	8.699	70,023	-0.04(-0.42%)
Jan 07, 2021	8.930	8.930	8.708	8.736	249,874	-0.31(-3.48%)
Jan 06, 2021	8.986	9.254	8.884	9.050	53,997	-0.22(-2.40%)
Jan 05, 2021	8.986	9.388	8.949	9.272	126,105	+0.41(+4.59%)
Jan 04, 2021	8.949	8.949	8.736	8.865	114,480	-0.08(-0.93%)
Dec 31, 2020		8.949	8.949	8.949	135,696	+0.09(+1.04%)
Dec 30, 2020	8.791	9.060	8.791	8.856	135,696	+0.06(+0.74%)
Dec 29, 2020	8.801	8.981	8.671	8.791	80,221	+0.06(+0.74%)
Dec 28, 2020	8.893	8.995	8.708	8.726	62,594	-0.17(-1.87%)
Dec 24, 2020	8.551	8.912	8.458	8.893	63,432	+0.23(+2.67%)
Dec 23, 2020	8.754	8.921	8.578	8.662	201,194	+0.01(+0.11%)
Dec 22, 2020	8.754	8.754	8.514	8.652	213,656	+0.05(+0.54%)
Dec 21, 2020	8.643	8.801	8.569	8.606	178,198	-0.08(-0.96%)
Dec 18, 2020	8.949	9.004	8.689	8.689	150,205	-0.26(-2.90%)
Dec 17, 2020	9.217	9.356	8.865	8.949	311,188	-0.26(-2.81%)
Dec 16, 2020	9.124	9.217	9.106	9.208	145,431	+0.14(+1.53%)
Dec 15, 2020	8.902	9.272	8.865	9.069	136,019	+0.28(+3.16%)
Dec 14, 2020	8.708	8.930	8.634	8.791	161,666	+0.04(+0.42%)
Dec 11, 2020	8.699	9.032	8.458	8.754	103,415	-0.05(-0.53%)
Dec 10, 2020	8.801	9.048	8.597	8.801	115,968	-0.24(-2.66%)
Dec 09, 2020	9.069	9.263	8.958	9.041	64,055	+0.32(+3.72%)
Dec 08, 2020	8.791	8.935	8.569	8.717	278,764	-0.18(-1.98%)
Dec 07, 2020	8.671	8.949	8.597	8.893	128,271	-0.28(-3.03%)
Dec 04, 2020	8.939	9.328	8.801	9.171	173,114	+0.39(+4.43%)
Dec 03, 2020	9.254	9.397	8.662	8.782	142,736	-0.48(-5.19%)
Dec 02, 2020	9.411	9.606	9.106	9.263	164,584	-0.19(-1.96%)
Dec 01, 2020	9.541	9.680	9.282	9.448	98,113	+0.02(+0.20%)
Nov 30, 2020	9.596	9.596	9.309	9.430	129,851	-0.09(-0.97%)
Nov 27, 2020	9.633	9.967	9.374	9.522	43,224	-0.24(-2.46%)
Nov 25, 2020	9.754	9.800	9.541	9.763	91,528	+0.05(+0.48%)
Nov 24, 2020	9.726	9.865	9.568	9.717	244,433	+0.00(+0.00%)
Nov 23, 2020	9.707	9.837	9.532	9.717	58,404	-0.04(-0.38%)
Nov 20, 2020	9.365	10.23	9.296	9.754	118,651	-0.05(-0.52%)
Nov 19, 2020	9.365	9.925	9.291	9.805	60,278	+0.27(+2.86%)
Nov 18, 2020	9.263	9.689	9.263	9.532	250,506	+0.19(+1.98%)
Nov 17, 2020	9.254	9.485	9.050	9.347	28,051	-0.16(-1.66%)
Nov 16, 2020	9.254	9.504	9.254	9.504	51,554	+0.32(+3.53%)
Nov 13, 2020	8.884	9.328	8.856	9.180	35,120	+0.15(+1.64%)
Nov 12, 2020	8.791	9.254	8.773	9.032	46,211	+0.17(+1.88%)
Nov 11, 2020	8.884	9.254	8.773	8.865	58,781	-0.04(-0.42%)
Nov 10, 2020	8.865	9.235	8.865	8.902	33,089	-0.17(-1.84%)
Nov 09, 2020	8.740	9.193	8.643	9.069	64,521	+0.52(+6.06%)
Nov 06, 2020	8.578	8.791	8.467	8.551	36,740	+0.01(+0.11%)
Nov 05, 2020	8.523	8.641	8.449	8.541	36,217	+0.13(+1.54%)
Nov 04, 2020	8.236	8.810	8.236	8.412	65,690	+0.26(+3.18%)
Nov 03, 2020	8.125	8.643	8.047	8.153	43,750	+0.42(+5.38%)
Nov 02, 2020	7.746	8.051	7.681	7.736	113,970	-0.45(-5.54%)
Oct 30, 2020	8.051	8.190	7.672	8.190	111,411	+0.12(+1.49%)
Oct 29, 2020	8.218	8.310	7.750	8.069	130,151	-0.15(-1.80%)
Oct 28, 2020	8.329	8.504	8.079	8.218	141,378	-0.51(-5.83%)
Oct 27, 2020	8.699	8.745	8.537	8.726	47,674	-0.14(-1.57%)
Oct 26, 2020	8.819	9.097	8.717	8.865	99,318	-0.17(-1.84%)
Oct 23, 2020	8.986	9.430	8.838	9.032	81,370	-0.08(-0.91%)
Oct 22, 2020	8.791	9.161	8.680	9.115	91,232	-0.05(-0.51%)
Oct 21, 2020	9.300	9.337	8.907	9.161	110,970	-0.42(-4.35%)
Oct 20, 2020	10.09	10.27	9.374	9.578	147,428	+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.

Burford Capital Ltd (NY: BUR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Burford Capital Ltd (NY: BUR )

Historical Prices

Sections

Services

Poteau Daily News