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 (%)
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%)
Jul 01, 2022 9.452 9.519 9.311 9.510 252,521 -0.26(-2.68%)
Jun 30, 2022 9.423 9.795 9.345 9.771 323,611 +0.06(+0.60%)
Jun 29, 2022 9.820 9.950 9.519 9.713 258,247 -0.18(-1.86%)
Jun 28, 2022 9.897 10.10 9.878 9.897 523,723 +0.20(+2.10%)
Jun 27, 2022 9.171 9.713 9.151 9.694 418,601 +0.72(+7.98%)
Jun 24, 2022 8.716 9.025 8.716 8.977 435,501 +0.42(+4.86%)
Jun 23, 2022 8.551 8.609 8.435 8.561 162,713 -0.07(-0.79%)
Jun 22, 2022 8.493 8.677 8.454 8.628 548,365 -0.04(-0.45%)
Jun 21, 2022 8.716 8.764 8.599 8.667 147,941 +0.05(+0.56%)
Jun 17, 2022 8.551 8.716 8.444 8.619 358,448 +0.10(+1.14%)
Jun 16, 2022 8.783 8.822 8.473 8.522 377,709 -0.45(-4.97%)
Jun 15, 2022 8.793 9.045 8.735 8.967 233,259 +0.33(+3.81%)
Jun 14, 2022 8.628 8.745 8.561 8.638 222,632 +0.01(+0.11%)
Jun 13, 2022 8.590 8.725 8.532 8.628 202,053 -0.37(-4.09%)
Jun 10, 2022 9.161 9.190 8.938 8.996 108,483 -0.22(-2.42%)
Jun 09, 2022 9.180 9.360 9.093 9.219 209,426 +0.15(+1.60%)
Jun 08, 2022 8.987 9.161 8.987 9.074 129,467 +0.06(+0.64%)
Jun 07, 2022 8.948 9.064 8.929 9.016 132,262 +0.06(+0.65%)
Jun 06, 2022 8.948 9.045 8.841 8.958 177,132 +0.21(+2.44%)
Jun 03, 2022 8.716 8.841 8.702 8.745 188,965 -0.04(-0.44%)
Jun 02, 2022 8.657 8.812 8.575 8.783 66,699 +0.13(+1.45%)
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.