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

Burford Capital Ltd (NY: BUR )

15.44 -0.25 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.