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

Burford Capital Ltd (NY: BUR )

13.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 12.84 13.18 12.78 13.14 453,383 +0.36(+2.86%)
Apr 27, 2023 12.61 12.85 12.40 12.77 330,358 +0.12(+0.94%)
Apr 26, 2023 12.43 12.75 12.40 12.65 530,429 +0.23(+1.83%)
Apr 25, 2023 12.58 12.63 12.27 12.43 558,135 -0.29(-2.25%)
Apr 24, 2023 12.79 12.84 12.64 12.71 245,184 -0.09(-0.69%)
Apr 21, 2023 12.74 12.92 12.69 12.80 310,008 +0.12(+0.93%)
Apr 20, 2023 12.46 13.07 12.46 12.68 952,284 +0.20(+1.58%)
Apr 19, 2023 12.31 12.55 12.24 12.48 518,347 +0.15(+1.20%)
Apr 18, 2023 12.41 12.61 12.33 12.34 597,798 -0.11(-0.87%)
Apr 17, 2023 12.52 12.63 12.41 12.45 894,914 -0.06(-0.47%)
Apr 14, 2023 12.51 12.68 12.25 12.50 666,983 +0.02(+0.16%)
Apr 13, 2023 12.38 12.58 12.17 12.48 540,770 +0.11(+0.88%)
Apr 12, 2023 11.93 12.49 11.93 12.38 1,091,174 +0.05(+0.40%)
Apr 11, 2023 12.34 12.43 12.14 12.33 930,140 -0.26(-2.04%)
Apr 10, 2023 12.10 12.69 11.93 12.58 1,160,369 +0.48(+3.99%)
Apr 06, 2023 11.60 12.38 11.53 12.10 2,273,311 +0.53(+4.60%)
Apr 05, 2023 11.53 11.77 11.47 11.57 1,172,740 +0.04(+0.34%)
Apr 04, 2023 10.83 11.66 10.78 11.53 2,673,205 +0.62(+5.70%)
Apr 03, 2023 11.80 11.85 10.52 10.91 5,179,697 +0.00(+0.00%)
Mar 31, 2023 7.041 11.71 7.012 10.91 16,627,030 +3.79(+53.19%)
Mar 30, 2023 7.031 7.229 7.002 7.120 372,819 +0.13(+1.83%)
Mar 29, 2023 7.002 7.061 6.874 6.992 304,469 -0.09(-1.25%)
Mar 28, 2023 6.952 7.081 6.745 7.081 833,015 -0.05(-0.69%)
Mar 27, 2023 7.012 7.169 6.982 7.130 286,119 +0.15(+2.12%)
Mar 24, 2023 6.804 7.007 6.775 6.982 353,393 +0.05(+0.71%)
Mar 23, 2023 7.031 7.145 6.785 6.933 442,516 -0.06(-0.85%)
Mar 22, 2023 6.804 7.194 6.760 6.992 784,717 +0.13(+1.87%)
Mar 21, 2023 7.031 7.031 6.854 6.864 869,767 +0.32(+4.82%)
Mar 20, 2023 6.597 6.775 6.519 6.548 616,369 -0.11(-1.63%)
Mar 17, 2023 6.627 6.745 6.563 6.657 911,947 -0.28(-3.98%)
Mar 16, 2023 6.055 7.110 6.006 6.933 3,624,811 -0.63(-8.34%)
Mar 15, 2023 7.396 7.593 7.367 7.564 497,887 -0.14(-1.79%)
Mar 14, 2023 7.741 7.859 7.623 7.702 181,295 +0.06(+0.77%)
Mar 13, 2023 7.712 7.712 7.554 7.643 401,049 -0.15(-1.90%)
Mar 10, 2023 7.889 7.958 7.731 7.791 347,892 -0.15(-1.86%)
Mar 09, 2023 8.106 8.106 7.889 7.939 300,185 -0.16(-1.95%)
Mar 08, 2023 8.008 8.136 7.978 8.096 299,294 +0.06(+0.74%)
Mar 07, 2023 7.988 8.086 7.958 8.037 507,312 -0.26(-3.09%)
Mar 06, 2023 8.156 8.397 8.126 8.294 500,867 +0.14(+1.69%)
Mar 03, 2023 8.126 8.156 8.017 8.156 196,499 -0.02(-0.24%)
Mar 02, 2023 7.988 8.185 7.914 8.175 1,359,983 +0.15(+1.84%)
Mar 01, 2023 8.057 8.091 7.998 8.027 407,802 -0.01(-0.12%)
Feb 28, 2023 8.067 8.077 8.008 8.037 1,351,317 +0.01(+0.12%)
Feb 27, 2023 8.008 8.136 8.008 8.027 900,185 +0.10(+1.24%)
Feb 24, 2023 7.860 7.948 7.820 7.929 218,491 -0.07(-0.86%)
Feb 23, 2023 8.027 8.067 7.939 7.998 121,848 +0.08(+1.00%)
Feb 22, 2023 7.879 7.948 7.781 7.919 224,971 -0.03(-0.37%)
Feb 21, 2023 8.067 8.116 7.948 7.948 195,955 -0.19(-2.30%)
Feb 17, 2023 8.106 8.165 8.047 8.136 184,596 -0.02(-0.24%)
Feb 16, 2023 8.047 8.185 7.978 8.156 187,914 -0.09(-1.08%)
Feb 15, 2023 8.185 8.264 8.146 8.244 265,766 +0.00(+0.00%)
Feb 14, 2023 8.244 8.343 8.207 8.244 381,180 +0.02(+0.24%)
Feb 13, 2023 8.303 8.343 8.215 8.225 279,156 +0.09(+1.09%)
Feb 10, 2023 8.165 8.165 8.079 8.136 252,420 +0.01(+0.12%)
Feb 09, 2023 8.254 8.254 8.126 8.126 193,646 -0.13(-1.55%)
Feb 08, 2023 8.244 8.343 8.146 8.254 391,486 -0.02(-0.24%)
Feb 07, 2023 8.146 8.274 8.106 8.274 457,385 -0.06(-0.71%)
Feb 06, 2023 8.422 8.422 8.294 8.333 333,110 -0.13(-1.52%)
Feb 03, 2023 8.451 8.619 8.412 8.461 330,312 -0.33(-3.70%)
Feb 02, 2023 9.023 9.092 8.727 8.787 226,189 -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.