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

Burford Capital Ltd (NY: BUR )

15.84 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.277 9.277 9.054 9.083 93,050 -0.16(-1.68%)
Aug 30, 2022 9.268 9.297 9.092 9.238 158,620 +0.01(+0.11%)
Aug 29, 2022 9.248 9.268 9.141 9.229 52,080 -0.04(-0.42%)
Aug 26, 2022 9.540 9.540 9.097 9.268 147,505 -0.28(-2.95%)
Aug 25, 2022 9.355 9.588 9.345 9.550 132,158 +0.25(+2.72%)
Aug 24, 2022 9.297 9.326 9.219 9.297 65,990 +0.00(+0.00%)
Aug 23, 2022 9.326 9.481 9.287 9.297 94,511 -0.01(-0.10%)
Aug 22, 2022 9.384 9.540 9.297 9.306 58,818 -0.16(-1.64%)
Aug 19, 2022 9.540 9.608 9.394 9.462 212,212 -0.22(-2.31%)
Aug 18, 2022 9.812 9.812 9.657 9.686 182,197 -0.06(-0.60%)
Aug 17, 2022 9.705 9.783 9.579 9.744 152,126 -0.21(-2.15%)
Aug 16, 2022 9.841 9.977 9.835 9.958 123,624 -0.07(-0.68%)
Aug 15, 2022 9.890 10.17 9.773 10.03 175,696 -0.21(-2.09%)
Aug 12, 2022 10.02 10.25 9.948 10.24 145,094 +0.10(+0.96%)
Aug 11, 2022 10.41 10.43 10.13 10.14 163,854 -0.21(-2.07%)
Aug 10, 2022 10.02 10.42 9.948 10.36 130,199 +0.16(+1.53%)
Aug 09, 2022 10.23 10.37 10.17 10.20 60,303 -0.39(-3.67%)
Aug 08, 2022 10.59 10.65 10.50 10.59 275,568 +0.11(+1.02%)
Aug 05, 2022 10.41 10.52 10.31 10.48 190,759 -0.11(-1.01%)
Aug 04, 2022 10.64 10.72 10.59 10.59 70,268 +0.01(+0.09%)
Aug 03, 2022 10.54 10.67 10.45 10.58 178,085 +0.49(+4.82%)
Aug 02, 2022 10.14 10.25 10.08 10.09 87,916 -0.33(-3.17%)
Aug 01, 2022 10.39 10.49 10.29 10.42 59,113 +0.06(+0.56%)
Jul 29, 2022 10.30 10.43 10.27 10.37 53,062 -0.04(-0.37%)
Jul 28, 2022 10.35 10.44 10.25 10.41 119,621 +0.03(+0.28%)
Jul 27, 2022 10.41 10.42 10.28 10.38 56,064 +0.15(+1.43%)
Jul 26, 2022 10.41 10.48 10.22 10.23 131,574 -0.24(-2.32%)
Jul 25, 2022 10.35 10.50 10.29 10.47 495,495 +0.18(+1.80%)
Jul 22, 2022 10.55 10.62 10.25 10.29 110,906 -0.46(-4.25%)
Jul 21, 2022 10.57 10.89 10.49 10.75 457,694 +0.17(+1.56%)
Jul 20, 2022 10.56 10.66 10.54 10.58 218,381 +0.29(+2.84%)
Jul 19, 2022 10.22 10.32 10.19 10.29 135,831 +0.21(+2.12%)
Jul 18, 2022 10.11 10.28 9.997 10.07 228,628 +0.14(+1.37%)
Jul 15, 2022 9.822 10.04 9.734 9.939 310,710 +0.34(+3.55%)
Jul 14, 2022 9.676 9.695 9.481 9.598 343,808 -0.11(-1.10%)
Jul 13, 2022 9.802 9.934 9.705 9.705 477,527 -0.18(-1.87%)
Jul 12, 2022 9.588 9.997 9.588 9.890 437,664 +0.25(+2.62%)
Jul 11, 2022 9.666 9.666 9.416 9.637 124,338 -0.07(-0.70%)
Jul 08, 2022 9.481 9.725 9.452 9.705 184,542 +0.18(+1.94%)
Jul 07, 2022 9.248 9.579 9.180 9.520 109,696 +0.25(+2.73%)
Jul 06, 2022 9.472 9.511 9.209 9.268 187,057 -0.21(-2.26%)
Jul 05, 2022 9.277 9.511 9.190 9.481 146,789 -0.07(-0.71%)
Jul 01, 2022 9.491 9.559 9.350 9.550 251,466 -0.26(-2.68%)
Jun 30, 2022 9.462 9.836 9.384 9.812 322,260 +0.06(+0.60%)
Jun 29, 2022 9.861 9.992 9.559 9.754 257,168 -0.18(-1.86%)
Jun 28, 2022 9.939 10.14 9.919 9.939 521,537 +0.20(+2.10%)
Jun 27, 2022 9.209 9.754 9.190 9.734 416,854 +0.72(+7.98%)
Jun 24, 2022 8.752 9.063 8.752 9.015 433,683 +0.42(+4.86%)
Jun 23, 2022 8.587 8.645 8.470 8.597 162,033 -0.07(-0.79%)
Jun 22, 2022 8.528 8.713 8.490 8.665 546,076 -0.04(-0.45%)
Jun 21, 2022 8.752 8.801 8.635 8.704 147,323 +0.05(+0.56%)
Jun 17, 2022 8.587 8.752 8.480 8.655 356,952 +0.10(+1.14%)
Jun 16, 2022 8.820 8.859 8.509 8.558 376,132 -0.45(-4.97%)
Jun 15, 2022 8.830 9.083 8.772 9.005 232,285 +0.33(+3.81%)
Jun 14, 2022 8.665 8.781 8.597 8.674 221,703 +0.01(+0.11%)
Jun 13, 2022 8.626 8.762 8.567 8.665 201,209 -0.37(-4.09%)
Jun 10, 2022 9.199 9.229 8.976 9.034 108,030 -0.22(-2.42%)
Jun 09, 2022 9.219 9.399 9.131 9.258 208,551 +0.15(+1.60%)
Jun 08, 2022 9.024 9.199 9.024 9.112 128,926 +0.06(+0.64%)
Jun 07, 2022 8.986 9.102 8.966 9.054 131,710 +0.06(+0.65%)
Jun 06, 2022 8.986 9.083 8.879 8.995 176,393 +0.21(+2.44%)
Jun 03, 2022 8.752 8.879 8.739 8.781 188,176 -0.04(-0.44%)
Jun 02, 2022 8.694 8.849 8.611 8.820 66,421 +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.