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 (%)
Mar 28, 2024 16.05 15.86 15.86 15.97 645,601 -0.08(-0.50%)
Mar 27, 2024 15.65 16.09 15.57 16.05 1,126,754 +0.49(+3.15%)
Mar 26, 2024 15.17 15.62 15.03 15.56 868,883 +0.54(+3.60%)
Mar 25, 2024 15.19 15.35 14.96 15.02 524,844 -0.23(-1.51%)
Mar 22, 2024 15.07 15.36 15.05 15.25 1,054,976 +0.24(+1.60%)
Mar 21, 2024 14.99 15.05 14.64 15.01 1,129,399 +0.07(+0.47%)
Mar 20, 2024 14.43 15.06 14.31 14.94 1,019,172 +0.38(+2.61%)
Mar 19, 2024 14.28 14.66 14.28 14.56 958,878 +0.26(+1.82%)
Mar 18, 2024 14.17 14.41 14.01 14.30 850,063 -0.13(-0.90%)
Mar 15, 2024 14.76 14.81 14.34 14.43 962,487 +0.09(+0.63%)
Mar 14, 2024 14.20 14.43 13.79 14.34 1,497,831 +0.60(+4.37%)
Mar 13, 2024 13.95 14.02 13.70 13.74 806,697 -0.19(-1.36%)
Mar 12, 2024 13.85 13.97 13.81 13.93 738,338 +0.07(+0.51%)
Mar 11, 2024 13.90 13.97 13.73 13.86 838,570 -0.16(-1.14%)
Mar 08, 2024 14.17 14.40 14.00 14.02 748,359 -0.12(-0.85%)
Mar 07, 2024 14.24 14.35 14.06 14.14 884,123 +0.13(+0.93%)
Mar 06, 2024 14.31 14.44 13.98 14.01 1,160,258 -0.03(-0.21%)
Mar 05, 2024 14.65 14.79 14.02 14.04 1,953,628 -0.53(-3.64%)
Mar 04, 2024 14.92 14.97 14.51 14.57 523,159 -0.51(-3.38%)
Mar 01, 2024 15.18 15.20 14.98 15.08 580,051 -0.05(-0.33%)
Feb 29, 2024 14.99 15.24 14.93 15.13 448,719 +0.16(+1.07%)
Feb 28, 2024 15.15 15.28 14.85 14.97 638,083 -0.64(-4.10%)
Feb 27, 2024 15.56 15.65 15.30 15.61 475,479 +0.01(+0.06%)
Feb 26, 2024 15.55 15.63 15.37 15.60 451,900 -0.02(-0.13%)
Feb 23, 2024 15.37 15.75 15.22 15.62 559,499 +0.30(+1.96%)
Feb 22, 2024 15.03 15.36 14.97 15.32 740,457 +0.38(+2.54%)
Feb 21, 2024 15.37 15.37 14.79 14.94 1,231,596 -0.40(-2.61%)
Feb 20, 2024 15.38 15.93 15.23 15.34 1,244,984 +0.04(+0.26%)
Feb 16, 2024 15.19 15.48 15.16 15.30 372,685 +0.14(+0.92%)
Feb 15, 2024 14.80 15.19 14.52 15.16 1,020,974 +0.58(+3.98%)
Feb 14, 2024 14.72 14.74 14.50 14.58 456,438 +0.05(+0.34%)
Feb 13, 2024 14.65 14.66 14.37 14.53 494,767 -0.40(-2.68%)
Feb 12, 2024 14.56 14.97 14.56 14.93 749,473 +0.57(+3.97%)
Feb 09, 2024 14.43 14.47 14.18 14.36 409,388 +0.00(+0.00%)
Feb 08, 2024 14.36 14.40 14.01 14.36 679,523 -0.01(-0.07%)
Feb 07, 2024 14.34 14.48 14.30 14.37 403,176 -0.08(-0.55%)
Feb 06, 2024 14.70 14.71 14.38 14.45 408,874 -0.29(-1.97%)
Feb 05, 2024 14.86 14.88 14.65 14.74 442,769 -0.15(-1.01%)
Feb 02, 2024 14.97 14.99 14.82 14.89 294,660 -0.26(-1.72%)
Feb 01, 2024 15.21 15.32 15.01 15.15 382,723 +0.11(+0.73%)
Jan 31, 2024 15.46 15.58 15.04 15.04 471,527 -0.28(-1.83%)
Jan 30, 2024 15.52 15.73 15.21 15.32 612,087 -0.08(-0.52%)
Jan 29, 2024 15.06 15.41 14.99 15.40 523,381 +0.25(+1.65%)
Jan 26, 2024 15.16 15.41 15.03 15.15 529,591 -0.01(-0.07%)
Jan 25, 2024 14.97 15.18 14.90 15.16 1,035,815 +0.28(+1.88%)
Jan 24, 2024 14.77 15.04 14.71 14.88 512,133 -0.03(-0.20%)
Jan 23, 2024 14.66 14.94 14.56 14.91 640,552 +0.31(+2.12%)
Jan 22, 2024 14.60 14.61 14.43 14.60 574,785 -0.07(-0.48%)
Jan 19, 2024 14.40 14.68 14.31 14.67 590,280 +0.22(+1.52%)
Jan 18, 2024 14.44 14.55 14.26 14.45 527,769 +0.11(+0.77%)
Jan 17, 2024 14.21 14.50 14.15 14.34 644,417 -0.20(-1.38%)
Jan 16, 2024 14.84 14.93 14.47 14.54 745,538 -0.63(-4.15%)
Jan 12, 2024 14.88 15.29 14.85 15.17 1,143,191 +0.27(+1.81%)
Jan 11, 2024 14.91 15.77 14.70 14.90 1,683,747 -0.01(-0.07%)
Jan 10, 2024 15.07 15.11 14.87 14.91 512,277 +0.01(+0.07%)
Jan 09, 2024 14.55 14.92 14.51 14.90 1,057,473 +0.11(+0.74%)
Jan 08, 2024 14.71 14.81 14.67 14.79 578,094 +0.03(+0.20%)
Jan 05, 2024 14.80 14.90 14.53 14.76 651,765 -0.10(-0.67%)
Jan 04, 2024 14.90 15.32 14.86 14.86 801,682 +0.00(+0.00%)
Jan 03, 2024 14.85 14.99 14.69 14.86 880,814 -0.24(-1.59%)
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.