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 (%)
Jun 30, 2022 9.420 9.792 9.342 9.768 323,706 +0.06(+0.60%)
Jun 29, 2022 9.817 9.947 9.517 9.710 258,323 -0.18(-1.86%)
Jun 28, 2022 9.894 10.10 9.875 9.894 523,877 +0.20(+2.10%)
Jun 27, 2022 9.168 9.710 9.149 9.691 418,724 +0.72(+7.98%)
Jun 24, 2022 8.713 9.023 8.713 8.974 435,629 +0.42(+4.86%)
Jun 23, 2022 8.548 8.607 8.432 8.558 162,760 -0.07(-0.79%)
Jun 22, 2022 8.490 8.674 8.452 8.626 548,526 -0.04(-0.45%)
Jun 21, 2022 8.713 8.761 8.597 8.665 147,984 +0.05(+0.56%)
Jun 17, 2022 8.548 8.713 8.442 8.616 358,554 +0.10(+1.14%)
Jun 16, 2022 8.781 8.820 8.471 8.519 377,820 -0.45(-4.97%)
Jun 15, 2022 8.790 9.042 8.732 8.965 233,328 +0.33(+3.81%)
Jun 14, 2022 8.626 8.742 8.558 8.636 222,698 +0.01(+0.11%)
Jun 13, 2022 8.587 8.723 8.529 8.626 202,112 -0.37(-4.09%)
Jun 10, 2022 9.158 9.187 8.936 8.994 108,515 -0.22(-2.42%)
Jun 09, 2022 9.178 9.357 9.091 9.216 209,487 +0.15(+1.60%)
Jun 08, 2022 8.984 9.158 8.984 9.071 129,505 +0.06(+0.64%)
Jun 07, 2022 8.945 9.062 8.926 9.013 132,301 +0.06(+0.65%)
Jun 06, 2022 8.945 9.042 8.839 8.955 177,184 +0.21(+2.44%)
Jun 03, 2022 8.713 8.839 8.700 8.742 189,021 -0.04(-0.44%)
Jun 02, 2022 8.655 8.810 8.573 8.781 66,719 +0.13(+1.45%)
Jun 01, 2022 9.013 9.013 8.519 8.655 135,264 +0.11(+1.25%)
May 31, 2022 8.519 8.616 8.452 8.548 102,123 +0.15(+1.85%)
May 27, 2022 8.210 8.403 8.200 8.394 148,632 +0.23(+2.85%)
May 26, 2022 7.958 8.190 7.958 8.161 147,108 +0.31(+3.97%)
May 25, 2022 7.735 7.878 7.725 7.849 123,180 +0.01(+0.12%)
May 24, 2022 7.783 7.859 7.678 7.840 164,345 +0.03(+0.37%)
May 23, 2022 7.744 7.811 7.639 7.811 296,768 +0.32(+4.34%)
May 20, 2022 7.572 7.582 7.343 7.487 160,821 +0.03(+0.38%)
May 19, 2022 7.362 7.487 7.343 7.458 361,323 +0.12(+1.69%)
May 18, 2022 7.553 7.563 7.324 7.334 276,862 -0.23(-3.03%)
May 17, 2022 7.544 7.649 7.477 7.563 494,001 +0.26(+3.53%)
May 16, 2022 7.353 7.448 7.296 7.305 254,810 -0.02(-0.26%)
May 13, 2022 7.267 7.410 7.257 7.324 277,899 +0.18(+2.54%)
May 12, 2022 7.114 7.248 7.053 7.143 633,676 -0.03(-0.40%)
May 11, 2022 7.124 7.391 7.076 7.171 419,739 +0.10(+1.35%)
May 10, 2022 7.133 7.200 6.909 7.076 566,579 -0.04(-0.54%)
May 09, 2022 7.353 7.477 7.047 7.114 498,632 -0.43(-5.70%)
May 06, 2022 7.420 7.611 7.382 7.544 337,468 -0.23(-2.95%)
May 05, 2022 7.849 7.869 7.744 7.773 159,913 -0.30(-3.67%)
May 04, 2022 7.916 8.069 7.783 8.069 121,168 +0.01(+0.12%)
May 03, 2022 8.184 8.193 8.059 8.059 182,488 -0.15(-1.86%)
May 02, 2022 8.126 8.212 7.907 8.212 265,939 +0.13(+1.65%)
Apr 29, 2022 8.241 8.327 8.059 8.079 155,320 -0.19(-2.31%)
Apr 28, 2022 7.964 8.279 7.964 8.270 192,560 +0.11(+1.41%)
Apr 27, 2022 8.098 8.241 8.096 8.155 173,564 -0.05(-0.58%)
Apr 26, 2022 8.222 8.298 8.165 8.203 387,889 -0.25(-2.94%)
Apr 25, 2022 8.069 8.451 8.059 8.451 472,168 -0.14(-1.67%)
Apr 22, 2022 8.422 8.623 8.346 8.594 513,895 +0.05(+0.56%)
Apr 21, 2022 8.623 8.642 8.451 8.547 360,228 -0.06(-0.67%)
Apr 20, 2022 8.652 8.671 8.518 8.604 322,869 -0.01(-0.11%)
Apr 19, 2022 8.661 8.747 8.575 8.613 196,537 -0.02(-0.22%)
Apr 18, 2022 8.747 8.747 8.575 8.632 174,320 -0.09(-0.99%)
Apr 14, 2022 8.833 8.833 8.699 8.718 346,274 -0.08(-0.87%)
Apr 13, 2022 8.728 8.809 8.680 8.795 254,608 +0.05(+0.55%)
Apr 12, 2022 8.843 8.890 8.747 8.747 113,809 -0.08(-0.87%)
Apr 11, 2022 8.881 8.938 8.823 8.823 133,827 -0.02(-0.22%)
Apr 08, 2022 8.967 8.967 8.833 8.843 150,976 -0.08(-0.86%)
Apr 07, 2022 8.881 8.976 8.862 8.919 73,809 +0.08(+0.86%)
Apr 06, 2022 9.014 9.014 8.814 8.843 346,570 -0.34(-3.74%)
Apr 05, 2022 9.215 9.291 9.143 9.186 196,876 +0.09(+0.94%)
Apr 04, 2022 8.928 9.148 8.890 9.100 176,529 +0.29(+3.25%)
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.