Skip to main content

Burford Capital Ltd (NY: BUR )

15.97 -0.08 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.17 13.30 13.10 13.20 332,854 +0.12(+0.91%)
May 30, 2023 13.37 13.48 13.07 13.08 351,503 -0.38(-2.81%)
May 26, 2023 13.46 13.55 13.32 13.46 307,956 +0.06(+0.45%)
May 25, 2023 13.07 13.42 13.06 13.40 483,076 +0.46(+3.56%)
May 24, 2023 13.07 13.09 12.88 12.94 556,516 -0.43(-3.25%)
May 23, 2023 13.02 13.40 13.02 13.37 651,596 +0.48(+3.75%)
May 22, 2023 13.26 13.33 12.66 12.89 1,331,912 -0.45(-3.40%)
May 19, 2023 13.65 13.80 13.22 13.34 518,771 -0.30(-2.17%)
May 18, 2023 13.55 13.67 13.45 13.64 512,428 +0.07(+0.51%)
May 17, 2023 13.70 13.73 13.40 13.57 472,189 +0.05(+0.36%)
May 16, 2023 13.44 13.85 13.38 13.52 780,901 +0.05(+0.37%)
May 15, 2023 13.34 13.64 13.29 13.47 688,890 +0.20(+1.49%)
May 12, 2023 13.46 13.59 13.26 13.27 546,279 +0.00(+0.00%)
May 11, 2023 13.24 13.38 13.14 13.27 468,667 -0.15(-1.10%)
May 10, 2023 13.42 13.46 13.24 13.42 733,801 -0.09(-0.66%)
May 09, 2023 13.35 13.67 13.23 13.51 609,476 +0.12(+0.88%)
May 08, 2023 13.28 13.41 13.09 13.39 559,929 +0.15(+1.12%)
May 05, 2023 12.99 13.31 12.91 13.24 605,498 +0.30(+2.29%)
May 04, 2023 13.21 13.30 12.77 12.95 1,002,774 -0.35(-2.60%)
May 03, 2023 13.07 13.41 13.06 13.29 785,063 +0.45(+3.54%)
May 02, 2023 13.01 13.04 12.62 12.84 338,211 -0.29(-2.18%)
May 01, 2023 13.18 13.24 12.92 13.12 287,569 -0.02(-0.15%)
Apr 28, 2023 12.85 13.19 12.79 13.14 453,117 +0.37(+2.86%)
Apr 27, 2023 12.62 12.86 12.40 12.78 330,164 +0.12(+0.94%)
Apr 26, 2023 12.43 12.76 12.40 12.66 530,119 +0.23(+1.82%)
Apr 25, 2023 12.59 12.64 12.28 12.43 557,808 -0.29(-2.25%)
Apr 24, 2023 12.80 12.85 12.65 12.72 245,040 -0.09(-0.69%)
Apr 21, 2023 12.75 12.93 12.70 12.81 309,826 +0.12(+0.93%)
Apr 20, 2023 12.47 13.07 12.47 12.69 951,726 +0.20(+1.58%)
Apr 19, 2023 12.31 12.56 12.25 12.49 518,043 +0.15(+1.20%)
Apr 18, 2023 12.41 12.62 12.33 12.34 597,448 -0.11(-0.87%)
Apr 17, 2023 12.53 12.64 12.41 12.45 894,390 -0.06(-0.47%)
Apr 14, 2023 12.52 12.69 12.26 12.51 666,592 +0.02(+0.16%)
Apr 13, 2023 12.38 12.59 12.18 12.49 540,453 +0.11(+0.88%)
Apr 12, 2023 11.94 12.50 11.94 12.38 1,090,534 +0.05(+0.40%)
Apr 11, 2023 12.34 12.43 12.15 12.33 929,595 -0.26(-2.04%)
Apr 10, 2023 12.11 12.70 11.94 12.59 1,159,689 +0.48(+3.99%)
Apr 06, 2023 11.60 12.38 11.53 12.11 2,271,978 +0.53(+4.60%)
Apr 05, 2023 11.53 11.78 11.48 11.57 1,172,053 +0.04(+0.34%)
Apr 04, 2023 10.83 11.66 10.79 11.53 2,671,638 +0.62(+5.70%)
Apr 03, 2023 11.81 11.86 10.53 10.91 5,176,661 +0.00(+0.00%)
Mar 31, 2023 7.045 11.71 7.016 10.91 16,617,282 +3.79(+53.19%)
Mar 30, 2023 7.035 7.233 7.006 7.124 372,600 +0.13(+1.83%)
Mar 29, 2023 7.006 7.065 6.878 6.996 304,291 -0.09(-1.25%)
Mar 28, 2023 6.956 7.085 6.749 7.085 832,527 -0.05(-0.69%)
Mar 27, 2023 7.016 7.174 6.986 7.134 285,952 +0.15(+2.12%)
Mar 24, 2023 6.808 7.011 6.779 6.986 353,186 +0.05(+0.71%)
Mar 23, 2023 7.035 7.149 6.789 6.937 442,257 -0.06(-0.85%)
Mar 22, 2023 6.808 7.198 6.764 6.996 784,257 +0.13(+1.87%)
Mar 21, 2023 7.035 7.035 6.858 6.868 869,257 +0.32(+4.82%)
Mar 20, 2023 6.601 6.779 6.522 6.552 616,008 -0.11(-1.63%)
Mar 17, 2023 6.631 6.749 6.567 6.660 911,412 -0.28(-3.98%)
Mar 16, 2023 6.059 7.114 6.009 6.937 3,622,686 -0.63(-8.34%)
Mar 15, 2023 7.401 7.598 7.371 7.568 497,595 -0.14(-1.79%)
Mar 14, 2023 7.746 7.864 7.627 7.706 181,189 +0.06(+0.77%)
Mar 13, 2023 7.716 7.716 7.558 7.647 400,814 -0.15(-1.90%)
Mar 10, 2023 7.894 7.963 7.736 7.795 347,688 -0.15(-1.86%)
Mar 09, 2023 8.111 8.111 7.894 7.943 300,009 -0.16(-1.95%)
Mar 08, 2023 8.012 8.141 7.983 8.101 299,118 +0.06(+0.74%)
Mar 07, 2023 7.993 8.091 7.963 8.042 507,015 -0.26(-3.09%)
Mar 06, 2023 8.160 8.402 8.131 8.298 500,574 +0.14(+1.69%)
Mar 03, 2023 8.131 8.160 8.022 8.160 196,384 -0.02(-0.24%)
Mar 02, 2023 7.993 8.190 7.919 8.180 1,359,186 +0.15(+1.84%)
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.