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

Burford Capital Ltd (NY: BUR )

14.24 -0.33 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Jul 01, 2022 9.494 9.562 9.353 9.552 251,393 -0.26(-2.68%)
Jun 30, 2022 9.465 9.839 9.387 9.815 322,166 +0.06(+0.60%)
Jun 29, 2022 9.864 9.995 9.562 9.757 257,093 -0.18(-1.86%)
Jun 28, 2022 9.941 10.15 9.922 9.941 521,384 +0.20(+2.10%)
Jun 27, 2022 9.212 9.757 9.192 9.737 416,731 +0.72(+7.98%)
Jun 24, 2022 8.755 9.066 8.755 9.017 433,556 +0.42(+4.86%)
Jun 23, 2022 8.589 8.648 8.473 8.599 161,986 -0.07(-0.79%)
Jun 22, 2022 8.531 8.716 8.492 8.667 545,915 -0.04(-0.45%)
Jun 21, 2022 8.755 8.803 8.638 8.706 147,280 +0.05(+0.56%)
Jun 17, 2022 8.589 8.755 8.482 8.657 356,847 +0.10(+1.14%)
Jun 16, 2022 8.823 8.862 8.511 8.560 376,022 -0.45(-4.97%)
Jun 15, 2022 8.833 9.085 8.774 9.008 232,217 +0.33(+3.81%)
Jun 14, 2022 8.667 8.784 8.599 8.677 221,638 +0.01(+0.11%)
Jun 13, 2022 8.628 8.764 8.570 8.667 201,150 -0.37(-4.09%)
Jun 10, 2022 9.202 9.231 8.978 9.037 107,998 -0.22(-2.42%)
Jun 09, 2022 9.222 9.402 9.134 9.261 208,490 +0.15(+1.60%)
Jun 08, 2022 9.027 9.202 9.027 9.115 128,889 +0.06(+0.64%)
Jun 07, 2022 8.988 9.105 8.969 9.056 131,671 +0.06(+0.65%)
Jun 06, 2022 8.988 9.085 8.881 8.998 176,341 +0.21(+2.44%)
Jun 03, 2022 8.755 8.881 8.741 8.784 188,121 -0.04(-0.44%)
Jun 02, 2022 8.696 8.852 8.614 8.823 66,401 +0.13(+1.45%)
Jun 01, 2022 9.056 9.056 8.560 8.696 134,620 +0.11(+1.25%)
May 31, 2022 8.560 8.657 8.492 8.589 101,637 +0.16(+1.85%)
May 27, 2022 8.249 8.443 8.239 8.434 147,924 +0.23(+2.85%)
May 26, 2022 7.996 8.229 7.996 8.200 146,408 +0.31(+3.97%)
May 25, 2022 7.772 7.916 7.762 7.887 122,594 +0.01(+0.12%)
May 24, 2022 7.820 7.897 7.714 7.877 163,562 +0.03(+0.37%)
May 23, 2022 7.781 7.849 7.676 7.849 295,355 +0.33(+4.34%)
May 20, 2022 7.609 7.618 7.378 7.522 160,055 +0.03(+0.38%)
May 19, 2022 7.398 7.522 7.378 7.494 359,603 +0.12(+1.69%)
May 18, 2022 7.590 7.599 7.359 7.369 275,544 -0.23(-3.03%)
May 17, 2022 7.580 7.685 7.513 7.599 491,650 +0.26(+3.53%)
May 16, 2022 7.388 7.484 7.330 7.340 253,597 -0.02(-0.26%)
May 13, 2022 7.302 7.446 7.292 7.359 276,576 +0.18(+2.54%)
May 12, 2022 7.148 7.282 7.087 7.177 630,660 -0.03(-0.40%)
May 11, 2022 7.158 7.426 7.110 7.206 417,742 +0.10(+1.35%)
May 10, 2022 7.167 7.235 6.942 7.110 563,883 -0.04(-0.54%)
May 09, 2022 7.388 7.513 7.081 7.148 496,259 -0.43(-5.70%)
May 06, 2022 7.455 7.647 7.417 7.580 335,862 -0.23(-2.95%)
May 05, 2022 7.887 7.906 7.781 7.810 159,152 -0.30(-3.67%)
May 04, 2022 7.954 8.108 7.820 8.108 120,591 +0.01(+0.12%)
May 03, 2022 8.223 8.232 8.098 8.098 181,619 -0.15(-1.86%)
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.