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 (%)
Sep 30, 2021 10.38 10.41 10.24 10.39 111,891 +0.03(+0.27%)
Sep 29, 2021 10.29 10.43 10.23 10.37 67,925 +0.06(+0.55%)
Sep 28, 2021 10.40 10.45 10.28 10.31 101,215 -0.28(-2.68%)
Sep 27, 2021 10.44 10.67 10.42 10.59 94,005 +0.29(+2.85%)
Sep 24, 2021 10.44 10.51 10.30 10.30 121,748 -0.25(-2.33%)
Sep 23, 2021 10.54 10.67 10.50 10.54 64,490 +0.12(+1.18%)
Sep 22, 2021 10.56 10.57 10.40 10.42 64,195 +0.25(+2.42%)
Sep 21, 2021 10.28 10.36 10.18 10.18 46,843 +0.07(+0.65%)
Sep 20, 2021 10.12 10.16 9.996 10.11 98,661 -0.20(-1.93%)
Sep 17, 2021 10.40 10.40 10.27 10.31 73,456 +0.15(+1.49%)
Sep 16, 2021 10.08 10.21 10.06 10.16 115,950 -0.16(-1.56%)
Sep 15, 2021 10.17 10.41 10.12 10.32 406,338 +0.08(+0.74%)
Sep 14, 2021 10.21 10.29 10.17 10.24 208,851 -0.13(-1.28%)
Sep 13, 2021 10.33 10.42 10.24 10.37 136,163 -0.02(-0.18%)
Sep 10, 2021 10.37 10.53 10.28 10.39 122,145 -0.37(-3.43%)
Sep 09, 2021 10.68 10.93 10.95 10.76 95,298 -0.19(-1.73%)
Sep 08, 2021 10.88 10.95 10.83 10.95 98,575 +0.02(+0.17%)
Sep 07, 2021 11.02 11.06 10.88 10.93 86,854 -0.30(-2.69%)
Sep 03, 2021 11.33 11.33 11.16 11.23 48,225 -0.24(-2.06%)
Sep 02, 2021 11.49 11.58 11.46 11.47 54,543 -0.01(-0.08%)
Sep 01, 2021 11.51 11.56 11.44 11.48 100,645 +0.14(+1.25%)
Aug 31, 2021 11.70 11.77 11.31 11.34 251,518 -0.05(-0.42%)
Aug 30, 2021 11.52 11.53 11.39 11.39 49,844 -0.20(-1.71%)
Aug 27, 2021 11.35 11.67 11.33 11.58 224,630 +0.35(+3.11%)
Aug 26, 2021 11.40 11.40 11.17 11.23 82,404 -0.15(-1.33%)
Aug 25, 2021 11.35 11.41 11.28 11.39 83,951 +0.21(+1.86%)
Aug 24, 2021 10.99 11.25 10.95 11.18 96,315 +0.30(+2.78%)
Aug 23, 2021 10.67 10.95 10.61 10.88 138,618 -0.11(-1.03%)
Aug 20, 2021 10.89 11.09 10.88 10.99 60,162 +0.02(+0.17%)
Aug 19, 2021 10.94 11.06 10.83 10.97 255,678 -0.01(-0.09%)
Aug 18, 2021 10.77 11.06 10.71 10.98 95,872 +0.24(+2.20%)
Aug 17, 2021 10.69 10.76 10.67 10.74 55,562 -0.16(-1.47%)
Aug 16, 2021 10.70 10.96 10.68 10.90 112,288 -0.12(-1.12%)
Aug 13, 2021 11.11 11.11 10.88 11.03 181,274 -0.12(-1.10%)
Aug 12, 2021 11.12 11.22 10.98 11.15 59,263 +0.01(+0.09%)
Aug 11, 2021 10.99 11.20 10.92 11.14 62,873 +0.23(+2.08%)
Aug 10, 2021 10.59 10.98 10.58 10.91 397,545 +0.16(+1.50%)
Aug 09, 2021 10.50 10.85 10.50 10.75 121,370 -0.09(-0.87%)
Aug 06, 2021 10.57 10.85 10.57 10.85 275,582 +0.16(+1.50%)
Aug 05, 2021 10.47 10.74 10.47 10.69 164,863 -0.02(-0.18%)
Aug 04, 2021 10.68 11.37 10.56 10.71 155,654 +0.38(+3.66%)
Aug 03, 2021 10.05 10.36 10.02 10.33 97,212 +0.16(+1.58%)
Aug 02, 2021 10.12 10.33 10.07 10.17 106,729 -0.05(-0.46%)
Jul 30, 2021 10.39 10.39 10.15 10.21 64,616 -0.18(-1.73%)
Jul 29, 2021 10.32 10.45 10.28 10.39 126,802 +0.35(+3.48%)
Jul 28, 2021 10.07 10.10 9.892 10.04 54,298 +0.04(+0.38%)
Jul 27, 2021 9.911 10.05 9.816 10.01 54,659 -0.08(-0.75%)
Jul 26, 2021 10.18 10.26 10.08 10.08 52,129 -0.05(-0.47%)
Jul 23, 2021 10.08 10.16 9.987 10.13 69,003 +0.13(+1.32%)
Jul 22, 2021 10.06 10.07 9.911 9.996 54,832 -0.09(-0.94%)
Jul 21, 2021 9.750 10.22 9.750 10.09 184,422 +0.57(+5.96%)
Jul 20, 2021 9.221 9.580 9.221 9.523 102,636 -0.04(-0.40%)
Jul 19, 2021 9.410 9.665 9.258 9.561 291,390 -0.59(-5.78%)
Jul 16, 2021 9.703 10.31 9.684 10.15 165,258 +0.37(+3.77%)
Jul 15, 2021 9.750 9.850 9.722 9.779 171,489 -0.31(-3.09%)
Jul 14, 2021 10.09 10.19 10.07 10.09 94,399 -0.15(-1.48%)
Jul 13, 2021 10.18 10.37 10.14 10.24 163,830 +0.09(+0.93%)
Jul 12, 2021 9.911 10.19 9.864 10.15 121,460 +0.12(+1.23%)
Jul 09, 2021 9.722 10.05 9.722 10.02 102,635 +0.51(+5.37%)
Jul 08, 2021 9.485 9.646 9.448 9.514 82,521 -0.08(-0.79%)
Jul 07, 2021 9.646 9.845 9.514 9.589 77,752 -0.14(-1.46%)
Jul 06, 2021 9.665 9.769 9.627 9.731 130,523 -0.26(-2.65%)
Jul 02, 2021 10.12 10.12 9.920 9.996 25,574 +0.07(+0.67%)
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.