Skip to main content

Burford Capital Ltd (NY: BUR )

15.91 -0.14 (-0.87%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.683 9.939 9.645 9.873 83,313 -0.08(-0.76%)
Jun 29, 2021 9.949 9.996 9.863 9.949 90,413 -0.11(-1.13%)
Jun 28, 2021 10.04 10.06 9.930 10.06 75,235 -0.04(-0.38%)
Jun 25, 2021 10.31 10.31 10.06 10.10 51,846 -0.29(-2.83%)
Jun 24, 2021 10.40 10.55 10.39 10.40 37,370 -0.01(-0.09%)
Jun 23, 2021 10.42 10.50 10.31 10.40 219,586 +0.04(+0.37%)
Jun 22, 2021 10.29 10.46 10.29 10.37 19,591 -0.02(-0.18%)
Jun 21, 2021 10.27 10.46 10.23 10.39 73,448 +0.19(+1.86%)
Jun 18, 2021 10.19 10.22 9.968 10.20 116,243 -0.32(-3.07%)
Jun 17, 2021 10.49 10.55 10.39 10.52 63,552 -0.10(-0.90%)
Jun 16, 2021 10.63 10.86 10.60 10.61 401,099 +0.16(+1.55%)
Jun 15, 2021 10.32 10.54 10.32 10.45 22,141 -0.02(-0.18%)
Jun 14, 2021 10.51 10.60 10.34 10.47 40,823 -0.12(-1.17%)
Jun 11, 2021 10.64 10.74 10.55 10.60 58,441 +0.01(+0.09%)
Jun 10, 2021 10.82 10.82 10.56 10.59 53,342 -0.15(-1.42%)
Jun 09, 2021 10.74 10.79 10.65 10.74 37,113 -0.14(-1.31%)
Jun 08, 2021 10.83 10.98 10.75 10.88 37,649 +0.01(+0.09%)
Jun 07, 2021 11.04 11.04 10.82 10.87 71,186 -0.35(-3.13%)
Jun 04, 2021 11.16 11.36 11.09 11.22 74,797 +0.17(+1.55%)
Jun 03, 2021 11.17 11.20 10.98 11.05 65,701 -0.28(-2.43%)
Jun 02, 2021 11.23 11.42 11.16 11.33 59,655 -0.08(-0.67%)
Jun 01, 2021 11.40 11.45 11.22 11.40 118,641 +0.00(+0.00%)
May 28, 2021 11.29 11.69 11.29 11.40 58,387 +0.13(+1.18%)
May 27, 2021 11.17 11.34 11.12 11.27 23,436 +0.23(+2.09%)
May 26, 2021 11.00 11.13 10.95 11.04 59,247 +0.03(+0.25%)
May 25, 2021 11.09 11.19 10.95 11.01 52,998 +0.18(+1.64%)
May 24, 2021 11.10 11.10 10.72 10.83 50,291 -0.44(-3.89%)
May 21, 2021 11.22 11.37 11.11 11.27 49,884 +0.07(+0.67%)
May 20, 2021 11.31 11.31 11.17 11.20 44,596 -0.09(-0.83%)
May 19, 2021 11.20 11.39 11.10 11.29 35,448 -0.13(-1.14%)
May 18, 2021 11.43 11.51 11.28 11.42 54,422 +0.08(+0.74%)
May 17, 2021 11.47 11.53 11.26 11.34 75,322 -0.33(-2.80%)
May 14, 2021 11.28 11.72 11.28 11.66 69,411 +0.52(+4.69%)
May 13, 2021 11.20 11.27 10.95 11.14 122,917 -0.08(-0.75%)
May 12, 2021 11.66 11.67 11.22 11.23 108,474 -0.59(-4.98%)
May 11, 2021 11.98 12.16 11.74 11.81 85,916 -0.65(-5.24%)
May 10, 2021 12.35 12.59 12.35 12.47 124,329 -0.18(-1.40%)
May 07, 2021 11.90 12.64 11.79 12.64 404,126 +0.91(+7.71%)
May 06, 2021 11.75 11.86 11.69 11.74 43,806 -0.06(-0.47%)
May 05, 2021 11.84 12.01 11.66 11.79 112,716 -0.08(-0.71%)
May 04, 2021 11.79 12.05 11.79 11.88 267,466 +0.31(+2.66%)
May 03, 2021 11.93 12.11 11.48 11.57 159,204 -0.44(-3.65%)
Apr 30, 2021 12.11 12.35 11.97 12.01 282,068 -0.09(-0.77%)
Apr 29, 2021 12.01 12.19 11.85 12.10 600,858 +0.45(+3.84%)
Apr 28, 2021 11.85 11.96 11.51 11.65 355,497 +0.14(+1.21%)
Apr 27, 2021 11.29 11.61 11.29 11.51 664,200 +0.36(+3.26%)
Apr 26, 2021 11.09 11.27 10.99 11.15 282,260 +0.46(+4.28%)
Apr 23, 2021 10.73 10.89 10.66 10.69 178,650 -0.04(-0.35%)
Apr 22, 2021 10.72 10.95 10.67 10.73 333,191 +0.42(+4.07%)
Apr 21, 2021 9.900 10.47 9.900 10.31 334,827 +0.63(+6.56%)
Apr 20, 2021 10.06 10.08 9.611 9.676 268,360 -0.33(-3.26%)
Apr 19, 2021 9.704 10.14 9.704 10.00 254,457 +0.53(+5.62%)
Apr 16, 2021 9.359 9.574 9.196 9.471 225,161 +0.21(+2.22%)
Apr 15, 2021 9.284 9.331 9.163 9.266 88,368 +0.03(+0.30%)
Apr 14, 2021 9.200 9.364 9.172 9.238 61,610 +0.08(+0.92%)
Apr 13, 2021 9.144 9.331 9.051 9.154 120,001 +0.01(+0.10%)
Apr 12, 2021 9.088 9.284 9.060 9.144 136,357 +0.04(+0.41%)
Apr 09, 2021 9.331 9.396 8.995 9.107 108,669 -0.22(-2.40%)
Apr 08, 2021 9.275 9.424 9.275 9.331 43,287 -0.06(-0.60%)
Apr 07, 2021 9.387 9.583 9.331 9.387 191,799 -0.02(-0.20%)
Apr 06, 2021 9.499 9.686 9.322 9.406 178,836 -0.06(-0.59%)
Apr 05, 2021 9.396 9.546 9.219 9.462 207,725 +0.15(+1.60%)
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.