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

Burford Capital Ltd (NY: BUR )

15.39 +0.21 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 7.857 8.015 7.754 7.922 92,486 -0.05(-0.59%)
Jan 28, 2021 7.894 8.090 7.894 7.969 65,219 +0.14(+1.79%)
Jan 27, 2021 7.838 8.053 7.661 7.829 144,927 -0.22(-2.78%)
Jan 26, 2021 8.174 8.174 7.903 8.053 150,449 -0.04(-0.46%)
Jan 25, 2021 8.053 8.281 7.866 8.090 205,113 -0.21(-2.47%)
Jan 22, 2021 8.510 8.510 8.295 8.295 98,595 -0.14(-1.66%)
Jan 21, 2021 8.445 8.650 8.407 8.435 62,881 +0.06(+0.67%)
Jan 20, 2021 8.379 8.537 8.370 8.379 202,893 +0.04(+0.45%)
Jan 19, 2021 8.389 8.393 8.193 8.342 189,656 +0.15(+1.82%)
Jan 15, 2021 8.118 8.193 7.950 8.193 249,488 +0.09(+1.15%)
Jan 14, 2021 8.090 8.314 8.043 8.099 405,674 -0.12(-1.48%)
Jan 13, 2021 8.286 8.482 8.155 8.221 329,324 -0.16(-1.89%)
Jan 12, 2021 8.585 8.585 8.286 8.379 229,392 -0.13(-1.54%)
Jan 11, 2021 8.557 8.771 8.510 8.510 345,675 -0.26(-2.98%)
Jan 08, 2021 8.911 8.947 8.687 8.771 69,445 -0.04(-0.42%)
Jan 07, 2021 9.004 9.004 8.781 8.809 247,809 -0.32(-3.48%)
Jan 06, 2021 9.060 9.331 8.958 9.126 53,551 -0.22(-2.40%)
Jan 05, 2021 9.060 9.466 9.023 9.350 125,063 +0.41(+4.59%)
Jan 04, 2021 9.023 9.023 8.809 8.939 113,534 -0.08(-0.93%)
Dec 31, 2020 9.023 9.023 9.023 134,574 +0.09(+1.04%)
Dec 30, 2020 8.865 9.135 8.865 8.930 134,574 +0.07(+0.74%)
Dec 29, 2020 8.874 9.056 8.743 8.865 79,558 +0.07(+0.74%)
Dec 28, 2020 8.967 9.070 8.781 8.799 62,077 -0.17(-1.87%)
Dec 24, 2020 8.622 8.986 8.529 8.967 62,908 +0.23(+2.67%)
Dec 23, 2020 8.827 8.995 8.650 8.734 199,532 +0.01(+0.11%)
Dec 22, 2020 8.827 8.827 8.585 8.725 211,890 +0.05(+0.54%)
Dec 21, 2020 8.715 8.874 8.641 8.678 176,725 -0.08(-0.96%)
Dec 18, 2020 9.023 9.079 8.762 8.762 148,964 -0.26(-2.90%)
Dec 17, 2020 9.294 9.434 8.939 9.023 308,616 -0.26(-2.81%)
Dec 16, 2020 9.200 9.294 9.182 9.284 144,229 +0.14(+1.53%)
Dec 15, 2020 8.976 9.350 8.939 9.144 134,895 +0.28(+3.16%)
Dec 14, 2020 8.781 9.004 8.706 8.865 160,330 +0.04(+0.42%)
Dec 11, 2020 8.771 9.107 8.529 8.827 102,560 -0.05(-0.53%)
Dec 10, 2020 8.874 9.123 8.669 8.874 115,010 -0.24(-2.66%)
Dec 09, 2020 9.144 9.340 9.032 9.116 63,526 +0.33(+3.72%)
Dec 08, 2020 8.865 9.009 8.641 8.790 276,460 -0.18(-1.98%)
Dec 07, 2020 8.743 9.023 8.669 8.967 127,211 -0.28(-3.03%)
Dec 04, 2020 9.014 9.406 8.874 9.247 171,684 +0.39(+4.43%)
Dec 03, 2020 9.331 9.476 8.734 8.855 141,556 -0.49(-5.19%)
Dec 02, 2020 9.490 9.686 9.182 9.340 163,224 -0.19(-1.96%)
Dec 01, 2020 9.620 9.760 9.359 9.527 97,302 +0.02(+0.20%)
Nov 30, 2020 9.676 9.676 9.387 9.508 128,778 -0.09(-0.97%)
Nov 27, 2020 9.714 10.05 9.452 9.602 42,867 -0.24(-2.46%)
Nov 25, 2020 9.835 9.882 9.620 9.844 90,771 +0.05(+0.48%)
Nov 24, 2020 9.807 9.947 9.647 9.798 242,413 +0.00(+0.00%)
Nov 23, 2020 9.788 9.919 9.611 9.798 57,921 -0.04(-0.38%)
Nov 20, 2020 9.443 10.32 9.373 9.835 117,671 -0.05(-0.52%)
Nov 19, 2020 9.443 10.01 9.368 9.886 59,780 +0.28(+2.86%)
Nov 18, 2020 9.340 9.770 9.340 9.611 248,436 +0.19(+1.98%)
Nov 17, 2020 9.331 9.564 9.126 9.424 27,819 -0.16(-1.66%)
Nov 16, 2020 9.331 9.583 9.331 9.583 51,128 +0.33(+3.53%)
Nov 13, 2020 8.958 9.406 8.930 9.256 34,829 +0.15(+1.64%)
Nov 12, 2020 8.865 9.331 8.846 9.107 45,829 +0.17(+1.88%)
Nov 11, 2020 8.958 9.331 8.846 8.939 58,295 -0.04(-0.42%)
Nov 10, 2020 8.939 9.312 8.939 8.976 32,816 -0.17(-1.84%)
Nov 09, 2020 8.813 9.270 8.715 9.144 63,988 +0.52(+6.06%)
Nov 06, 2020 8.650 8.865 8.538 8.622 36,437 +0.01(+0.11%)
Nov 05, 2020 8.594 8.713 8.519 8.613 35,918 +0.13(+1.54%)
Nov 04, 2020 8.305 8.883 8.305 8.482 65,147 +0.26(+3.18%)
Nov 03, 2020 8.193 8.715 8.114 8.221 43,389 +0.42(+5.38%)
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.