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

Burford Capital Ltd (NY: BUR )

13.99 -0.18 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2023 11.98 12.26 11.96 12.07 475,101 +0.17(+1.42%)
Jun 29, 2023 11.68 11.97 11.67 11.90 521,546 +0.10(+0.84%)
Jun 28, 2023 11.75 11.96 11.69 11.80 528,790 -0.25(-2.06%)
Jun 27, 2023 11.87 12.14 11.79 12.05 609,370 -0.03(-0.25%)
Jun 26, 2023 12.27 12.36 12.01 12.08 444,853 -0.16(-1.30%)
Jun 23, 2023 12.46 12.46 12.09 12.24 586,270 -0.33(-2.60%)
Jun 22, 2023 12.59 12.61 12.43 12.56 528,870 +0.02(+0.16%)
Jun 21, 2023 12.82 12.86 12.43 12.54 423,324 -0.28(-2.16%)
Jun 20, 2023 12.56 12.85 12.48 12.82 1,090,366 +0.27(+2.13%)
Jun 16, 2023 12.63 12.82 12.45 12.55 853,638 +0.00(+0.00%)
Jun 15, 2023 12.47 12.57 12.26 12.55 731,755 -0.78(-5.85%)
May 08, 2023 13.23 13.35 13.04 13.33 562,277 +0.15(+1.12%)
May 05, 2023 12.93 13.25 12.85 13.19 608,037 +0.29(+2.29%)
May 04, 2023 13.16 13.25 12.71 12.89 1,006,979 -0.34(-2.60%)
May 03, 2023 13.02 13.36 13.01 13.24 788,355 +0.45(+3.54%)
May 02, 2023 12.95 12.99 12.57 12.78 339,629 -0.29(-2.18%)
May 01, 2023 13.13 13.19 12.86 13.07 288,775 -0.02(-0.15%)
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%)
Feb 01, 2023 9.178 9.246 8.932 8.942 275,807 -0.03(-0.33%)
Jan 31, 2023 8.942 8.971 8.745 8.971 191,655 -0.02(-0.22%)
Jan 30, 2023 8.883 9.099 8.853 8.991 155,476 +0.12(+1.33%)
Jan 27, 2023 8.814 8.971 8.755 8.873 130,456 -0.19(-2.06%)
Jan 26, 2023 9.050 9.099 8.942 9.060 277,757 -0.12(-1.28%)
Jan 25, 2023 8.952 9.178 8.893 9.178 302,686 +0.10(+1.08%)
Jan 24, 2023 9.070 9.168 8.971 9.079 288,673 +0.11(+1.20%)
Jan 23, 2023 8.667 9.060 8.657 8.971 268,702 +0.25(+2.82%)
Jan 20, 2023 8.480 8.765 8.441 8.726 93,777 +0.15(+1.72%)
Jan 19, 2023 8.568 8.618 8.480 8.578 84,893 -0.11(-1.24%)
Jan 18, 2023 8.863 8.952 8.667 8.686 173,590 -0.08(-0.90%)
Jan 17, 2023 8.686 8.883 8.667 8.765 121,691 -0.21(-2.30%)
Jan 13, 2023 8.912 9.025 8.902 8.971 178,276 -0.04(-0.44%)
Jan 12, 2023 9.109 9.168 8.942 9.011 159,409 -0.05(-0.54%)
Jan 11, 2023 8.991 9.060 8.883 9.060 196,984 +0.14(+1.54%)
Jan 10, 2023 8.578 8.981 8.549 8.922 233,083 +0.38(+4.49%)
Jan 09, 2023 8.608 8.706 8.509 8.539 305,482 -0.01(-0.11%)
Jan 06, 2023 8.421 8.598 8.352 8.549 155,080 +0.17(+1.99%)
Jan 05, 2023 8.441 8.470 8.303 8.382 75,334 +0.05(+0.59%)
Jan 04, 2023 8.293 8.401 8.283 8.333 72,845 +0.13(+1.56%)
Jan 03, 2023 8.323 8.500 8.175 8.205 133,378 +0.20(+2.45%)
Dec 30, 2022 7.890 8.028 7.861 8.008 204,477 +0.09(+1.12%)
Dec 29, 2022 7.940 7.989 7.841 7.920 190,223 +0.01(+0.12%)
Dec 28, 2022 7.871 7.979 7.851 7.910 138,461 +0.20(+2.55%)
Dec 27, 2022 7.704 7.782 7.527 7.714 349,066 -0.03(-0.38%)
Dec 23, 2022 7.763 7.831 7.714 7.743 445,687 -0.02(-0.25%)
Dec 22, 2022 7.861 7.861 7.694 7.763 108,253 -0.14(-1.74%)
Dec 21, 2022 7.959 8.038 7.840 7.900 334,992 +0.04(+0.50%)
Dec 20, 2022 7.763 7.930 7.753 7.861 250,866 +0.10(+1.27%)
Dec 19, 2022 7.959 8.018 7.763 7.763 474,468 -0.12(-1.50%)
Dec 16, 2022 7.989 8.018 7.841 7.881 328,887 -0.31(-3.84%)
Dec 15, 2022 8.450 8.470 8.166 8.195 162,119 -0.26(-3.02%)
Dec 14, 2022 8.627 8.657 8.411 8.450 144,461 -0.18(-2.05%)
Dec 13, 2022 8.844 9.011 8.627 8.627 160,624 -0.08(-0.90%)
Dec 12, 2022 8.686 8.755 8.372 8.706 221,271 +0.13(+1.49%)
Dec 09, 2022 8.608 8.711 8.529 8.578 82,098 +0.03(+0.34%)
Dec 08, 2022 8.411 8.559 8.411 8.549 105,140 +0.12(+1.40%)
Dec 07, 2022 8.274 8.509 8.254 8.431 124,101 +0.11(+1.30%)
Dec 06, 2022 8.500 8.500 8.323 8.323 67,141 -0.18(-2.08%)
Dec 05, 2022 8.745 8.745 8.401 8.500 81,478 -0.28(-3.24%)
Dec 02, 2022 8.873 8.873 8.720 8.785 153,626 -0.25(-2.72%)
Dec 01, 2022 9.128 9.217 8.952 9.030 136,862 -0.02(-0.22%)
Nov 30, 2022 8.912 9.089 8.799 9.050 181,261 +0.18(+1.99%)
Nov 29, 2022 8.765 8.893 8.686 8.873 120,061 +0.03(+0.33%)
Nov 28, 2022 8.844 8.922 8.809 8.844 117,782 -0.04(-0.44%)
Nov 25, 2022 8.844 8.922 8.824 8.883 60,597 +0.00(+0.00%)
Nov 23, 2022 8.794 8.932 8.794 8.883 115,649 +0.11(+1.23%)
Nov 22, 2022 8.667 8.804 8.627 8.775 134,206 +0.16(+1.82%)
Nov 21, 2022 8.657 8.726 8.480 8.618 101,133 -0.26(-2.88%)
Nov 18, 2022 8.706 8.873 8.696 8.873 107,754 +0.25(+2.85%)
Nov 17, 2022 8.244 8.657 8.195 8.627 145,924 +0.08(+0.92%)
Nov 16, 2022 8.539 8.657 8.460 8.549 84,248 -0.13(-1.47%)
Nov 15, 2022 8.637 8.726 8.529 8.676 135,888 +0.16(+1.85%)
Nov 14, 2022 8.676 8.706 8.431 8.519 278,044 -0.25(-2.80%)
Nov 11, 2022 8.883 8.883 8.647 8.765 219,927 +0.08(+0.90%)
Nov 10, 2022 8.549 8.853 8.519 8.686 251,890 +0.41(+4.99%)
Nov 09, 2022 8.185 8.333 8.185 8.274 104,449 -0.04(-0.47%)
Nov 08, 2022 8.411 8.519 8.234 8.313 162,967 -0.14(-1.63%)
Nov 07, 2022 8.372 8.529 8.352 8.450 152,681 +0.32(+3.99%)
Nov 04, 2022 7.998 8.136 7.959 8.126 157,022 +0.36(+4.68%)
Nov 03, 2022 7.625 7.792 7.615 7.763 149,839 -0.13(-1.64%)
Nov 02, 2022 7.863 8.067 7.844 7.892 120,719 +0.12(+1.49%)
Nov 01, 2022 7.863 7.863 7.737 7.776 168,892 -0.06(-0.74%)
Oct 31, 2022 7.747 7.892 7.718 7.834 123,823 +0.02(+0.25%)
Oct 28, 2022 7.728 7.854 7.728 7.815 118,066 +0.09(+1.13%)
Oct 27, 2022 7.912 7.921 7.718 7.728 110,616 -0.22(-2.80%)
Oct 26, 2022 7.873 8.057 7.843 7.951 159,851 +0.23(+3.01%)
Oct 25, 2022 7.537 7.737 7.537 7.718 46,812 +0.21(+2.84%)
Oct 24, 2022 7.466 7.524 7.374 7.505 75,680 +0.13(+1.71%)
Oct 21, 2022 7.186 7.379 7.166 7.379 70,768 +0.00(+0.00%)
Oct 20, 2022 7.428 7.544 7.340 7.379 127,889 -0.08(-1.04%)
Oct 19, 2022 7.486 7.534 7.399 7.457 128,292 -0.08(-1.03%)
Oct 18, 2022 7.495 7.534 7.428 7.534 330,020 +0.17(+2.37%)
Oct 17, 2022 7.273 7.466 7.253 7.360 164,005 +0.40(+5.70%)
Oct 14, 2022 7.108 7.156 6.953 6.963 123,278 -0.02(-0.28%)
Oct 13, 2022 6.759 7.074 6.716 6.982 554,360 +0.11(+1.55%)
Oct 12, 2022 6.837 6.934 6.818 6.876 855,299 -0.36(-4.95%)
Oct 11, 2022 7.089 7.253 6.982 7.234 470,431 -0.18(-2.48%)
Oct 10, 2022 7.621 7.650 7.418 7.418 233,948 -0.25(-3.28%)
Oct 07, 2022 7.689 7.757 7.660 7.670 328,529 -0.08(-1.00%)
Oct 06, 2022 7.776 7.844 7.699 7.747 461,698 -0.20(-2.56%)
Oct 05, 2022 7.699 7.960 7.699 7.951 308,960 +0.10(+1.23%)
Oct 04, 2022 7.389 7.902 7.379 7.854 563,995 +0.19(+2.53%)
Oct 03, 2022 7.360 7.689 7.311 7.660 307,073 +0.40(+5.47%)
Sep 30, 2022 7.050 7.324 7.050 7.263 238,840 +0.14(+1.90%)
Sep 29, 2022 7.137 7.166 6.943 7.127 177,348 -0.06(-0.81%)
Sep 28, 2022 6.769 7.215 6.740 7.186 364,110 +0.27(+3.92%)
Sep 27, 2022 6.982 7.011 6.847 6.914 243,103 -0.10(-1.38%)
Sep 26, 2022 7.021 7.244 6.973 7.011 219,017 -0.17(-2.43%)
Sep 23, 2022 7.118 7.200 7.079 7.186 173,840 -0.12(-1.59%)
Sep 22, 2022 7.389 7.408 7.292 7.302 119,595 -0.20(-2.71%)
Sep 21, 2022 7.447 7.612 7.399 7.505 168,459 -0.04(-0.51%)
Sep 20, 2022 7.602 7.602 7.515 7.544 574,034 -0.28(-3.59%)
Sep 19, 2022 7.747 7.941 7.699 7.825 86,503 -0.02(-0.25%)
Sep 16, 2022 7.834 7.880 7.776 7.844 87,519 -0.14(-1.70%)
Sep 15, 2022 7.844 8.076 7.844 7.980 389,952 +0.07(+0.86%)
Sep 14, 2022 7.854 7.951 7.796 7.912 238,379 -0.18(-2.27%)
Sep 13, 2022 8.183 8.222 7.989 8.096 223,512 -0.39(-4.57%)
Sep 12, 2022 8.270 8.532 8.212 8.483 168,137 +0.21(+2.58%)
Sep 09, 2022 8.154 8.280 8.105 8.270 235,655 +0.09(+1.07%)
Sep 08, 2022 8.057 8.260 7.999 8.183 295,482 -0.24(-2.87%)
Sep 07, 2022 8.183 8.473 8.144 8.425 129,214 -0.24(-2.79%)
Sep 06, 2022 8.803 8.803 8.608 8.667 176,253 -0.12(-1.32%)
Sep 02, 2022 8.851 8.977 8.745 8.783 56,849 +0.02(+0.22%)
Sep 01, 2022 8.832 8.841 8.590 8.764 200,856 -0.28(-3.10%)
Aug 31, 2022 9.239 9.239 9.016 9.045 93,440 -0.15(-1.68%)
Aug 30, 2022 9.229 9.258 9.055 9.200 159,285 +0.01(+0.11%)
Aug 29, 2022 9.209 9.229 9.103 9.190 52,298 -0.04(-0.42%)
Aug 26, 2022 9.500 9.500 9.059 9.229 148,124 -0.28(-2.95%)
Aug 25, 2022 9.316 9.548 9.306 9.510 132,713 +0.25(+2.72%)
Aug 24, 2022 9.258 9.287 9.180 9.258 66,267 +0.00(+0.00%)
Aug 23, 2022 9.287 9.442 9.248 9.258 94,907 -0.01(-0.10%)
Aug 22, 2022 9.345 9.500 9.258 9.268 59,065 -0.15(-1.64%)
Aug 19, 2022 9.500 9.568 9.355 9.423 213,102 -0.22(-2.31%)
Aug 18, 2022 9.771 9.771 9.616 9.645 182,961 -0.06(-0.60%)
Aug 17, 2022 9.665 9.742 9.539 9.703 152,764 -0.21(-2.15%)
Aug 16, 2022 9.800 9.936 9.794 9.916 124,143 -0.07(-0.68%)
Aug 15, 2022 9.849 10.12 9.732 9.984 176,432 -0.21(-2.09%)
Aug 12, 2022 9.974 10.21 9.907 10.20 145,702 +0.10(+0.96%)
Aug 11, 2022 10.37 10.39 10.09 10.10 164,541 -0.21(-2.07%)
Aug 10, 2022 9.974 10.38 9.907 10.31 130,745 +0.15(+1.52%)
Aug 09, 2022 10.19 10.32 10.13 10.16 60,556 -0.39(-3.67%)
Aug 08, 2022 10.55 10.60 10.46 10.55 276,724 +0.11(+1.02%)
Aug 05, 2022 10.37 10.48 10.27 10.44 191,559 -0.11(-1.01%)
Aug 04, 2022 10.59 10.67 10.55 10.55 70,562 +0.01(+0.09%)
Aug 03, 2022 10.50 10.62 10.41 10.54 178,832 +0.48(+4.82%)
Aug 02, 2022 10.10 10.21 10.04 10.05 88,285 -0.33(-3.17%)
Aug 01, 2022 10.34 10.45 10.25 10.38 59,360 +0.06(+0.56%)
Jul 29, 2022 10.26 10.39 10.23 10.32 53,284 -0.04(-0.37%)
Jul 28, 2022 10.30 10.40 10.21 10.36 120,123 +0.03(+0.28%)
Jul 27, 2022 10.36 10.38 10.24 10.33 56,299 +0.15(+1.43%)
Jul 26, 2022 10.36 10.43 10.18 10.19 132,126 -0.24(-2.32%)
Jul 25, 2022 10.30 10.46 10.25 10.43 497,573 +0.18(+1.80%)
Jul 22, 2022 10.51 10.57 10.21 10.25 111,371 -0.46(-4.25%)
Jul 21, 2022 10.53 10.85 10.45 10.70 459,613 +0.16(+1.56%)
Jul 20, 2022 10.52 10.61 10.50 10.54 219,297 +0.29(+2.84%)
Jul 19, 2022 10.18 10.27 10.15 10.25 136,400 +0.21(+2.12%)
Jul 18, 2022 10.07 10.24 9.955 10.03 229,587 +0.14(+1.37%)
Jul 15, 2022 9.781 9.994 9.694 9.897 312,013 +0.34(+3.55%)
Jul 14, 2022 9.636 9.655 9.442 9.558 345,249 -0.11(-1.10%)
Jul 13, 2022 9.761 9.892 9.665 9.665 479,529 -0.18(-1.87%)
Jul 12, 2022 9.548 9.955 9.548 9.849 439,499 +0.25(+2.62%)
Jul 11, 2022 9.626 9.626 9.377 9.597 124,859 -0.07(-0.70%)
Jul 08, 2022 9.442 9.684 9.413 9.665 185,316 +0.18(+1.94%)
Jul 07, 2022 9.209 9.539 9.142 9.481 110,156 +0.25(+2.73%)
Jul 06, 2022 9.432 9.471 9.171 9.229 187,842 -0.21(-2.26%)
Jul 05, 2022 9.239 9.471 9.151 9.442 147,405 -0.07(-0.71%)
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.