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 (%)
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%)
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.