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

Burford Capital Ltd (NY: BUR )

14.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2023 12.03 12.32 12.01 12.12 472,979 +0.17(+1.42%)
Jun 29, 2023 11.73 12.02 11.72 11.95 519,216 +0.10(+0.84%)
Jun 28, 2023 11.80 12.01 11.74 11.85 526,427 -0.25(-2.06%)
Jun 27, 2023 11.92 12.19 11.84 12.10 606,647 -0.03(-0.25%)
Jun 26, 2023 12.32 12.41 12.06 12.13 442,866 -0.16(-1.30%)
Jun 23, 2023 12.52 12.52 12.14 12.29 583,651 -0.33(-2.60%)
Jun 22, 2023 12.65 12.67 12.49 12.62 526,507 +0.02(+0.16%)
Jun 21, 2023 12.88 12.92 12.49 12.60 421,432 -0.28(-2.16%)
Jun 20, 2023 12.62 12.91 12.54 12.88 1,085,495 +0.27(+2.13%)
Jun 16, 2023 12.69 12.88 12.51 12.61 849,824 +0.00(+0.00%)
Jun 15, 2023 12.53 12.63 12.31 12.61 728,486 -0.78(-5.85%)
May 08, 2023 13.29 13.41 13.10 13.39 559,765 +0.15(+1.12%)
May 05, 2023 12.99 13.31 12.91 13.25 605,321 +0.30(+2.29%)
May 04, 2023 13.22 13.31 12.77 12.95 1,002,480 -0.35(-2.60%)
May 03, 2023 13.08 13.42 13.07 13.30 784,833 +0.45(+3.54%)
May 02, 2023 13.01 13.05 12.62 12.84 338,112 -0.29(-2.18%)
May 01, 2023 13.19 13.25 12.92 13.13 287,485 -0.02(-0.15%)
Apr 28, 2023 12.85 13.20 12.79 13.15 452,984 +0.37(+2.86%)
Apr 27, 2023 12.62 12.86 12.41 12.78 330,067 +0.12(+0.94%)
Apr 26, 2023 12.44 12.76 12.41 12.66 529,963 +0.23(+1.83%)
Apr 25, 2023 12.59 12.64 12.28 12.44 557,644 -0.29(-2.25%)
Apr 24, 2023 12.80 12.85 12.65 12.72 244,968 -0.09(-0.69%)
Apr 21, 2023 12.75 12.93 12.70 12.81 309,735 +0.12(+0.93%)
Apr 20, 2023 12.48 13.08 12.48 12.69 951,447 +0.20(+1.58%)
Apr 19, 2023 12.32 12.56 12.25 12.50 517,891 +0.15(+1.20%)
Apr 18, 2023 12.42 12.62 12.34 12.35 597,272 -0.11(-0.87%)
Apr 17, 2023 12.54 12.64 12.42 12.46 894,127 -0.06(-0.47%)
Apr 14, 2023 12.53 12.69 12.26 12.52 666,396 +0.02(+0.16%)
Apr 13, 2023 12.39 12.59 12.18 12.50 540,294 +0.11(+0.88%)
Apr 12, 2023 11.94 12.50 11.94 12.39 1,090,215 +0.05(+0.40%)
Apr 11, 2023 12.35 12.44 12.15 12.34 929,322 -0.26(-2.04%)
Apr 10, 2023 12.11 12.70 11.94 12.59 1,159,349 +0.48(+3.99%)
Apr 06, 2023 11.61 12.39 11.54 12.11 2,271,312 +0.53(+4.60%)
Apr 05, 2023 11.54 11.79 11.48 11.58 1,171,709 +0.04(+0.34%)
Apr 04, 2023 10.84 11.67 10.79 11.54 2,670,854 +0.62(+5.70%)
Apr 03, 2023 11.81 11.86 10.53 10.92 5,175,143 +0.00(+0.00%)
Mar 31, 2023 7.047 11.72 7.018 10.92 16,612,409 +3.79(+53.19%)
Mar 30, 2023 7.037 7.235 7.008 7.126 372,491 +0.13(+1.83%)
Mar 29, 2023 7.008 7.067 6.880 6.998 304,202 -0.09(-1.25%)
Mar 28, 2023 6.959 7.087 6.751 7.087 832,283 -0.05(-0.69%)
Mar 27, 2023 7.018 7.176 6.988 7.136 285,868 +0.15(+2.12%)
Mar 24, 2023 6.810 7.013 6.781 6.988 353,082 +0.05(+0.71%)
Mar 23, 2023 7.037 7.151 6.791 6.939 442,127 -0.06(-0.85%)
Mar 22, 2023 6.810 7.200 6.766 6.998 784,027 +0.13(+1.87%)
Mar 21, 2023 7.037 7.037 6.860 6.870 869,002 +0.32(+4.82%)
Mar 20, 2023 6.603 6.781 6.524 6.554 615,827 -0.11(-1.63%)
Mar 17, 2023 6.633 6.751 6.569 6.662 911,145 -0.28(-3.98%)
Mar 16, 2023 6.060 7.116 6.011 6.939 3,621,624 -0.63(-8.34%)
Mar 15, 2023 7.403 7.600 7.373 7.570 497,449 -0.14(-1.79%)
Mar 14, 2023 7.748 7.866 7.630 7.709 181,136 +0.06(+0.77%)
Mar 13, 2023 7.719 7.719 7.561 7.649 400,697 -0.15(-1.90%)
Mar 10, 2023 7.896 7.965 7.738 7.797 347,586 -0.15(-1.86%)
Mar 09, 2023 8.113 8.113 7.896 7.946 299,921 -0.16(-1.95%)
Mar 08, 2023 8.015 8.143 7.985 8.103 299,031 +0.06(+0.74%)
Mar 07, 2023 7.995 8.094 7.965 8.044 506,866 -0.26(-3.09%)
Mar 06, 2023 8.163 8.405 8.133 8.301 500,427 +0.14(+1.69%)
Mar 03, 2023 8.133 8.163 8.025 8.163 196,326 -0.02(-0.24%)
Mar 02, 2023 7.995 8.192 7.921 8.182 1,358,787 +0.15(+1.84%)
Mar 01, 2023 8.064 8.099 8.005 8.034 407,443 -0.01(-0.12%)
Feb 28, 2023 8.074 8.084 8.015 8.044 1,350,129 +0.01(+0.12%)
Feb 27, 2023 8.015 8.143 8.015 8.034 899,394 +0.10(+1.24%)
Feb 24, 2023 7.867 7.955 7.827 7.936 218,299 -0.07(-0.86%)
Feb 23, 2023 8.034 8.074 7.946 8.005 121,741 +0.08(+1.00%)
Feb 22, 2023 7.886 7.955 7.788 7.926 224,773 -0.03(-0.37%)
Feb 21, 2023 8.074 8.123 7.955 7.955 195,783 -0.19(-2.30%)
Feb 17, 2023 8.113 8.173 8.054 8.143 184,434 -0.02(-0.24%)
Feb 16, 2023 8.054 8.192 7.985 8.163 187,749 -0.09(-1.08%)
Feb 15, 2023 8.192 8.271 8.153 8.252 265,532 +0.00(+0.00%)
Feb 14, 2023 8.252 8.350 8.214 8.252 380,845 +0.02(+0.24%)
Feb 13, 2023 8.311 8.350 8.222 8.232 278,911 +0.09(+1.09%)
Feb 10, 2023 8.173 8.173 8.087 8.143 252,198 +0.01(+0.12%)
Feb 09, 2023 8.261 8.261 8.133 8.133 193,476 -0.13(-1.55%)
Feb 08, 2023 8.252 8.350 8.153 8.261 391,142 -0.02(-0.24%)
Feb 07, 2023 8.153 8.281 8.113 8.281 456,983 -0.06(-0.71%)
Feb 06, 2023 8.429 8.429 8.301 8.340 332,817 -0.13(-1.52%)
Feb 03, 2023 8.459 8.627 8.419 8.469 330,022 -0.33(-3.70%)
Feb 02, 2023 9.031 9.100 8.735 8.794 225,990 -0.19(-2.09%)
Feb 01, 2023 9.219 9.288 8.972 8.982 274,575 -0.03(-0.33%)
Jan 31, 2023 8.982 9.012 8.785 9.012 190,799 -0.02(-0.22%)
Jan 30, 2023 8.923 9.140 8.893 9.031 154,782 +0.12(+1.33%)
Jan 27, 2023 8.854 9.012 8.794 8.913 129,874 -0.19(-2.06%)
Jan 26, 2023 9.091 9.140 8.982 9.100 276,516 -0.12(-1.28%)
Jan 25, 2023 8.992 9.219 8.933 9.219 301,333 +0.10(+1.08%)
Jan 24, 2023 9.110 9.209 9.012 9.120 287,383 +0.11(+1.20%)
Jan 23, 2023 8.706 9.100 8.696 9.012 267,501 +0.25(+2.82%)
Jan 20, 2023 8.518 8.804 8.479 8.765 93,358 +0.15(+1.72%)
Jan 19, 2023 8.607 8.656 8.518 8.617 84,514 -0.11(-1.24%)
Jan 18, 2023 8.903 8.992 8.706 8.725 172,815 -0.08(-0.90%)
Jan 17, 2023 8.725 8.923 8.706 8.804 121,147 -0.21(-2.30%)
Jan 13, 2023 8.952 9.066 8.942 9.012 177,479 -0.04(-0.44%)
Jan 12, 2023 9.150 9.209 8.982 9.051 158,697 -0.05(-0.54%)
Jan 11, 2023 9.031 9.100 8.923 9.100 196,104 +0.14(+1.54%)
Jan 10, 2023 8.617 9.021 8.587 8.962 232,041 +0.38(+4.49%)
Jan 09, 2023 8.646 8.745 8.548 8.577 304,118 -0.01(-0.11%)
Jan 06, 2023 8.459 8.636 8.390 8.587 154,387 +0.17(+1.99%)
Jan 05, 2023 8.479 8.508 8.340 8.419 74,998 +0.05(+0.59%)
Jan 04, 2023 8.330 8.439 8.321 8.370 72,519 +0.13(+1.56%)
Jan 03, 2023 8.360 8.538 8.212 8.242 132,782 +0.20(+2.45%)
Dec 30, 2022 7.926 8.064 7.896 8.044 203,564 +0.09(+1.12%)
Dec 29, 2022 7.975 8.025 7.876 7.955 189,373 +0.01(+0.12%)
Dec 28, 2022 7.906 8.015 7.886 7.946 137,842 +0.20(+2.55%)
Dec 27, 2022 7.738 7.817 7.561 7.748 347,507 -0.03(-0.38%)
Dec 23, 2022 7.797 7.867 7.748 7.778 443,696 -0.02(-0.25%)
Dec 22, 2022 7.896 7.896 7.728 7.797 107,770 -0.14(-1.74%)
Dec 21, 2022 7.995 8.074 7.875 7.936 333,496 +0.04(+0.50%)
Dec 20, 2022 7.797 7.965 7.788 7.896 249,745 +0.10(+1.27%)
Dec 19, 2022 7.995 8.054 7.797 7.797 472,348 -0.12(-1.50%)
Dec 16, 2022 8.025 8.054 7.876 7.916 327,418 -0.32(-3.84%)
Dec 15, 2022 8.488 8.508 8.202 8.232 161,395 -0.26(-3.02%)
Dec 14, 2022 8.666 8.696 8.449 8.488 143,816 -0.18(-2.05%)
Dec 13, 2022 8.883 9.051 8.666 8.666 159,906 -0.08(-0.90%)
Dec 12, 2022 8.725 8.794 8.409 8.745 220,283 +0.13(+1.49%)
Dec 09, 2022 8.646 8.750 8.567 8.617 81,731 +0.03(+0.34%)
Dec 08, 2022 8.449 8.597 8.449 8.587 104,671 +0.12(+1.40%)
Dec 07, 2022 8.311 8.548 8.291 8.469 123,547 +0.11(+1.30%)
Dec 06, 2022 8.538 8.538 8.360 8.360 66,841 -0.18(-2.08%)
Dec 05, 2022 8.785 8.785 8.439 8.538 81,114 -0.29(-3.24%)
Dec 02, 2022 8.913 8.913 8.759 8.824 152,940 -0.25(-2.72%)
Dec 01, 2022 9.169 9.258 8.992 9.071 136,250 -0.02(-0.22%)
Nov 30, 2022 8.952 9.130 8.839 9.091 180,451 +0.18(+1.99%)
Nov 29, 2022 8.804 8.933 8.725 8.913 119,524 +0.03(+0.33%)
Nov 28, 2022 8.883 8.962 8.849 8.883 117,256 -0.04(-0.44%)
Nov 25, 2022 8.883 8.962 8.863 8.923 60,326 +0.00(+0.00%)
Nov 23, 2022 8.834 8.972 8.834 8.923 115,132 +0.11(+1.23%)
Nov 22, 2022 8.706 8.844 8.666 8.814 133,606 +0.16(+1.82%)
Nov 21, 2022 8.696 8.765 8.518 8.656 100,681 -0.26(-2.88%)
Nov 18, 2022 8.745 8.913 8.735 8.913 107,272 +0.25(+2.85%)
Nov 17, 2022 8.281 8.696 8.232 8.666 145,272 +0.08(+0.92%)
Nov 16, 2022 8.577 8.696 8.498 8.587 83,872 -0.13(-1.47%)
Nov 15, 2022 8.676 8.765 8.567 8.715 135,281 +0.16(+1.85%)
Nov 14, 2022 8.715 8.745 8.469 8.557 276,802 -0.25(-2.80%)
Nov 11, 2022 8.923 8.923 8.686 8.804 218,944 +0.08(+0.90%)
Nov 10, 2022 8.587 8.893 8.557 8.725 250,764 +0.41(+4.99%)
Nov 09, 2022 8.222 8.370 8.222 8.311 103,983 -0.04(-0.47%)
Nov 08, 2022 8.449 8.557 8.271 8.350 162,239 -0.14(-1.63%)
Nov 07, 2022 8.409 8.567 8.390 8.488 151,999 +0.33(+3.99%)
Nov 04, 2022 8.034 8.173 7.995 8.163 156,321 +0.37(+4.68%)
Nov 03, 2022 7.659 7.827 7.649 7.797 149,170 -0.13(-1.64%)
Nov 02, 2022 7.899 8.103 7.879 7.928 120,179 +0.12(+1.49%)
Nov 01, 2022 7.899 7.899 7.772 7.811 168,137 -0.06(-0.74%)
Oct 31, 2022 7.782 7.928 7.753 7.869 123,269 +0.02(+0.25%)
Oct 28, 2022 7.762 7.889 7.762 7.850 117,538 +0.09(+1.13%)
Oct 27, 2022 7.947 7.957 7.753 7.762 110,122 -0.22(-2.80%)
Oct 26, 2022 7.908 8.093 7.878 7.986 159,137 +0.23(+3.01%)
Oct 25, 2022 7.571 7.772 7.571 7.753 46,603 +0.21(+2.84%)
Oct 24, 2022 7.500 7.558 7.407 7.539 75,342 +0.13(+1.71%)
Oct 21, 2022 7.218 7.412 7.198 7.412 70,452 +0.00(+0.00%)
Oct 20, 2022 7.461 7.578 7.373 7.412 127,318 -0.08(-1.04%)
Oct 19, 2022 7.519 7.568 7.432 7.490 127,719 -0.08(-1.03%)
Oct 18, 2022 7.529 7.568 7.461 7.568 328,546 +0.18(+2.37%)
Oct 17, 2022 7.305 7.499 7.286 7.393 163,273 +0.40(+5.70%)
Oct 14, 2022 7.140 7.189 6.984 6.994 122,728 -0.02(-0.28%)
Oct 13, 2022 6.790 7.106 6.746 7.013 551,883 +0.11(+1.55%)
Oct 12, 2022 6.868 6.965 6.848 6.906 851,478 -0.36(-4.95%)
Oct 11, 2022 7.120 7.286 7.013 7.266 468,330 -0.18(-2.48%)
Oct 10, 2022 7.655 7.685 7.451 7.451 232,903 -0.25(-3.28%)
Oct 07, 2022 7.724 7.792 7.694 7.704 327,061 -0.08(-1.00%)
Oct 06, 2022 7.811 7.879 7.733 7.782 459,636 -0.20(-2.56%)
Oct 05, 2022 7.733 7.996 7.733 7.986 307,580 +0.10(+1.23%)
Oct 04, 2022 7.422 7.938 7.412 7.889 561,476 +0.19(+2.53%)
Oct 03, 2022 7.393 7.724 7.344 7.694 305,701 +0.40(+5.47%)
Sep 30, 2022 7.082 7.357 7.082 7.296 237,773 +0.14(+1.90%)
Sep 29, 2022 7.169 7.198 6.975 7.159 176,556 -0.06(-0.81%)
Sep 28, 2022 6.799 7.247 6.770 7.218 362,484 +0.27(+3.92%)
Sep 27, 2022 7.013 7.043 6.877 6.945 242,017 -0.10(-1.38%)
Sep 26, 2022 7.052 7.276 7.004 7.043 218,039 -0.18(-2.43%)
Sep 23, 2022 7.150 7.232 7.111 7.218 173,064 -0.12(-1.59%)
Sep 22, 2022 7.422 7.441 7.325 7.334 119,061 -0.20(-2.71%)
Sep 21, 2022 7.480 7.646 7.432 7.539 167,707 -0.04(-0.51%)
Sep 20, 2022 7.636 7.636 7.548 7.578 571,470 -0.28(-3.59%)
Sep 19, 2022 7.782 7.976 7.733 7.860 86,117 -0.02(-0.25%)
Sep 16, 2022 7.869 7.915 7.811 7.879 87,128 -0.14(-1.70%)
Sep 15, 2022 7.879 8.113 7.879 8.015 388,210 +0.07(+0.86%)
Sep 14, 2022 7.889 7.986 7.831 7.947 237,314 -0.18(-2.27%)
Sep 13, 2022 8.220 8.259 8.025 8.132 222,514 -0.39(-4.57%)
Sep 12, 2022 8.307 8.570 8.249 8.521 167,386 +0.21(+2.58%)
Sep 09, 2022 8.191 8.317 8.142 8.307 234,602 +0.09(+1.07%)
Sep 08, 2022 8.093 8.297 8.035 8.220 294,162 -0.24(-2.87%)
Sep 07, 2022 8.220 8.511 8.181 8.463 128,637 -0.24(-2.79%)
Sep 06, 2022 8.842 8.842 8.647 8.706 175,465 -0.12(-1.32%)
Sep 02, 2022 8.891 9.017 8.784 8.823 56,595 +0.02(+0.22%)
Sep 01, 2022 8.871 8.881 8.628 8.803 199,959 -0.28(-3.10%)
Aug 31, 2022 9.280 9.280 9.056 9.085 93,023 -0.16(-1.68%)
Aug 30, 2022 9.270 9.299 9.095 9.241 158,574 +0.01(+0.11%)
Aug 29, 2022 9.251 9.270 9.144 9.231 52,065 -0.04(-0.42%)
Aug 26, 2022 9.543 9.543 9.100 9.270 147,462 -0.28(-2.95%)
Aug 25, 2022 9.358 9.591 9.348 9.552 132,120 +0.25(+2.72%)
Aug 24, 2022 9.299 9.329 9.222 9.299 65,971 +0.00(+0.00%)
Aug 23, 2022 9.329 9.484 9.290 9.299 94,483 -0.01(-0.10%)
Aug 22, 2022 9.387 9.543 9.299 9.309 58,801 -0.16(-1.64%)
Aug 19, 2022 9.543 9.611 9.397 9.465 212,150 -0.22(-2.31%)
Aug 18, 2022 9.815 9.815 9.659 9.689 182,143 -0.06(-0.60%)
Aug 17, 2022 9.708 9.786 9.582 9.747 152,082 -0.21(-2.15%)
Aug 16, 2022 9.844 9.980 9.838 9.961 123,588 -0.07(-0.68%)
Aug 15, 2022 9.893 10.17 9.776 10.03 175,644 -0.21(-2.09%)
Aug 12, 2022 10.02 10.25 9.951 10.24 145,051 +0.10(+0.96%)
Aug 11, 2022 10.42 10.44 10.14 10.15 163,806 -0.21(-2.07%)
Aug 10, 2022 10.02 10.43 9.951 10.36 130,161 +0.16(+1.52%)
Aug 09, 2022 10.23 10.37 10.17 10.20 60,286 -0.39(-3.67%)
Aug 08, 2022 10.59 10.65 10.51 10.59 275,487 +0.11(+1.02%)
Aug 05, 2022 10.42 10.53 10.31 10.49 190,703 -0.11(-1.01%)
Aug 04, 2022 10.64 10.72 10.59 10.59 70,247 +0.01(+0.09%)
Aug 03, 2022 10.54 10.67 10.46 10.58 178,033 +0.49(+4.82%)
Aug 02, 2022 10.15 10.25 10.09 10.10 87,890 -0.33(-3.17%)
Aug 01, 2022 10.39 10.50 10.29 10.43 59,095 +0.06(+0.56%)
Jul 29, 2022 10.30 10.44 10.27 10.37 53,046 -0.04(-0.37%)
Jul 28, 2022 10.35 10.45 10.25 10.41 119,586 +0.03(+0.28%)
Jul 27, 2022 10.41 10.43 10.28 10.38 56,047 +0.15(+1.43%)
Jul 26, 2022 10.41 10.48 10.22 10.23 131,536 -0.24(-2.32%)
Jul 25, 2022 10.35 10.51 10.29 10.48 495,350 +0.18(+1.80%)
Jul 22, 2022 10.55 10.62 10.25 10.29 110,874 -0.46(-4.25%)
Jul 21, 2022 10.57 10.89 10.50 10.75 457,560 +0.17(+1.56%)
Jul 20, 2022 10.56 10.66 10.54 10.58 218,317 +0.29(+2.84%)
Jul 19, 2022 10.22 10.32 10.20 10.29 135,791 +0.21(+2.12%)
Jul 18, 2022 10.12 10.28 10.000 10.08 228,561 +0.14(+1.37%)
Jul 15, 2022 9.825 10.04 9.737 9.941 310,619 +0.34(+3.55%)
Jul 14, 2022 9.679 9.698 9.484 9.601 343,707 -0.11(-1.10%)
Jul 13, 2022 9.805 9.937 9.708 9.708 477,387 -0.18(-1.87%)
Jul 12, 2022 9.591 10.000 9.591 9.893 437,535 +0.25(+2.62%)
Jul 11, 2022 9.669 9.669 9.419 9.640 124,302 -0.07(-0.70%)
Jul 08, 2022 9.484 9.727 9.455 9.708 184,488 +0.18(+1.94%)
Jul 07, 2022 9.251 9.582 9.183 9.523 109,664 +0.25(+2.73%)
Jul 06, 2022 9.475 9.513 9.212 9.270 187,003 -0.21(-2.26%)
Jul 05, 2022 9.280 9.513 9.192 9.484 146,746 -0.07(-0.71%)
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.