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 (%)
Feb 26, 2021 8.172 8.190 7.966 7.985 107,736 -0.28(-3.39%)
Feb 25, 2021 8.507 8.647 8.256 8.265 54,002 -0.34(-3.90%)
Feb 24, 2021 8.396 8.759 8.396 8.601 76,292 +0.12(+1.43%)
Feb 23, 2021 8.489 8.582 8.209 8.479 100,150 +0.12(+1.45%)
Feb 22, 2021 8.116 8.461 8.116 8.358 98,816 +0.17(+2.05%)
Feb 19, 2021 8.386 8.470 8.088 8.190 222,440 -0.34(-3.94%)
Feb 18, 2021 8.489 8.619 8.246 8.526 32,843 -0.13(-1.51%)
Feb 17, 2021 9.515 9.515 8.442 8.657 344,438 -0.86(-9.02%)
Feb 16, 2021 8.591 9.841 8.517 9.515 551,279 +1.05(+12.46%)
Feb 12, 2021 8.368 8.557 8.256 8.461 88,761 +0.09(+1.11%)
Feb 11, 2021 8.265 8.489 8.209 8.368 65,781 +0.10(+1.24%)
Feb 10, 2021 8.396 8.535 8.265 8.265 117,737 +0.16(+1.96%)
Feb 09, 2021 7.957 8.134 7.929 8.106 76,827 +0.14(+1.82%)
Feb 08, 2021 7.845 7.994 7.798 7.962 244,174 +0.05(+0.65%)
Feb 05, 2021 7.864 7.945 7.826 7.910 28,836 +0.01(+0.12%)
Feb 04, 2021 7.910 8.022 7.836 7.901 63,950 -0.09(-1.17%)
Feb 03, 2021 8.125 8.125 7.854 7.994 76,016 -0.24(-2.94%)
Feb 02, 2021 8.106 8.265 8.022 8.237 133,309 +0.07(+0.80%)
Feb 01, 2021 8.228 8.228 7.994 8.172 66,180 +0.25(+3.18%)
Jan 29, 2021 7.854 8.013 7.752 7.920 92,513 -0.05(-0.59%)
Jan 28, 2021 7.892 8.088 7.892 7.966 65,238 +0.14(+1.79%)
Jan 27, 2021 7.836 8.050 7.659 7.826 144,969 -0.22(-2.78%)
Jan 26, 2021 8.172 8.172 7.901 8.050 150,494 -0.04(-0.46%)
Jan 25, 2021 8.050 8.279 7.864 8.088 205,173 -0.21(-2.47%)
Jan 22, 2021 8.507 8.507 8.293 8.293 98,624 -0.14(-1.66%)
Jan 21, 2021 8.442 8.647 8.405 8.433 62,899 +0.06(+0.67%)
Jan 20, 2021 8.377 8.534 8.368 8.377 202,953 +0.04(+0.45%)
Jan 19, 2021 8.386 8.391 8.190 8.340 189,712 +0.15(+1.82%)
Jan 15, 2021 8.116 8.190 7.948 8.190 249,561 +0.09(+1.15%)
Jan 14, 2021 8.088 8.312 8.041 8.097 405,793 -0.12(-1.48%)
Jan 13, 2021 8.284 8.479 8.153 8.218 329,420 -0.16(-1.89%)
Jan 12, 2021 8.582 8.582 8.284 8.377 229,459 -0.13(-1.54%)
Jan 11, 2021 8.554 8.769 8.507 8.507 345,777 -0.26(-2.98%)
Jan 08, 2021 8.909 8.945 8.685 8.769 69,465 -0.04(-0.42%)
Jan 07, 2021 9.002 9.002 8.778 8.806 247,882 -0.32(-3.48%)
Jan 06, 2021 9.058 9.328 8.955 9.123 53,566 -0.22(-2.40%)
Jan 05, 2021 9.058 9.464 9.021 9.347 125,100 +0.41(+4.59%)
Jan 04, 2021 9.021 9.021 8.806 8.937 113,567 -0.08(-0.93%)
Dec 31, 2020 9.021 9.021 9.021 134,614 +0.09(+1.04%)
Dec 30, 2020 8.862 9.132 8.862 8.927 134,614 +0.07(+0.74%)
Dec 29, 2020 8.871 9.053 8.741 8.862 79,582 +0.07(+0.74%)
Dec 28, 2020 8.965 9.067 8.778 8.797 62,095 -0.17(-1.87%)
Dec 24, 2020 8.619 8.983 8.526 8.965 62,926 +0.23(+2.67%)
Dec 23, 2020 8.825 8.993 8.647 8.731 199,590 +0.01(+0.11%)
Dec 22, 2020 8.825 8.825 8.582 8.722 211,952 +0.05(+0.54%)
Dec 21, 2020 8.713 8.871 8.638 8.675 176,777 -0.08(-0.96%)
Dec 18, 2020 9.021 9.076 8.759 8.759 149,008 -0.26(-2.90%)
Dec 17, 2020 9.291 9.431 8.937 9.021 308,707 -0.26(-2.81%)
Dec 16, 2020 9.198 9.291 9.179 9.282 144,272 +0.14(+1.53%)
Dec 15, 2020 8.974 9.347 8.937 9.142 134,934 +0.28(+3.16%)
Dec 14, 2020 8.778 9.002 8.703 8.862 160,377 +0.04(+0.42%)
Dec 11, 2020 8.769 9.104 8.526 8.825 102,590 -0.05(-0.53%)
Dec 10, 2020 8.871 9.120 8.666 8.871 115,043 -0.24(-2.66%)
Dec 09, 2020 9.142 9.338 9.030 9.114 63,545 +0.33(+3.72%)
Dec 08, 2020 8.862 9.007 8.638 8.787 276,542 -0.18(-1.98%)
Dec 07, 2020 8.741 9.021 8.666 8.965 127,248 -0.28(-3.03%)
Dec 04, 2020 9.011 9.403 8.871 9.244 171,734 +0.39(+4.43%)
Dec 03, 2020 9.328 9.473 8.731 8.853 141,598 -0.49(-5.19%)
Dec 02, 2020 9.487 9.683 9.179 9.338 163,272 -0.19(-1.96%)
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.