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 (%)
Jun 30, 2021 9.680 9.937 9.642 9.870 83,337 -0.08(-0.76%)
Jun 29, 2021 9.946 9.993 9.861 9.946 90,440 -0.11(-1.13%)
Jun 28, 2021 10.04 10.06 9.927 10.06 75,257 -0.04(-0.38%)
Jun 25, 2021 10.31 10.31 10.06 10.10 51,861 -0.29(-2.83%)
Jun 24, 2021 10.40 10.54 10.39 10.39 37,381 -0.01(-0.09%)
Jun 23, 2021 10.42 10.49 10.31 10.40 219,650 +0.04(+0.37%)
Jun 22, 2021 10.29 10.46 10.29 10.36 19,596 -0.02(-0.18%)
Jun 21, 2021 10.27 10.46 10.23 10.38 73,469 +0.19(+1.86%)
Jun 18, 2021 10.18 10.22 9.965 10.19 116,277 -0.32(-3.07%)
Jun 17, 2021 10.49 10.54 10.38 10.52 63,571 -0.10(-0.90%)
Jun 16, 2021 10.63 10.86 10.60 10.61 401,216 +0.16(+1.55%)
Jun 15, 2021 10.32 10.54 10.32 10.45 22,148 -0.02(-0.18%)
Jun 14, 2021 10.51 10.59 10.34 10.47 40,835 -0.12(-1.17%)
Jun 11, 2021 10.64 10.73 10.54 10.59 58,458 +0.01(+0.09%)
Jun 10, 2021 10.82 10.82 10.55 10.58 53,358 -0.15(-1.42%)
Jun 09, 2021 10.73 10.78 10.65 10.73 37,123 -0.14(-1.31%)
Jun 08, 2021 10.83 10.98 10.74 10.88 37,660 +0.01(+0.09%)
Jun 07, 2021 11.04 11.04 10.82 10.87 71,207 -0.35(-3.13%)
Jun 04, 2021 11.15 11.35 11.09 11.22 74,819 +0.17(+1.55%)
Jun 03, 2021 11.17 11.20 10.97 11.05 65,721 -0.28(-2.43%)
Jun 02, 2021 11.23 11.42 11.15 11.32 59,673 -0.08(-0.67%)
Jun 01, 2021 11.40 11.45 11.22 11.40 118,676 +0.00(+0.00%)
May 28, 2021 11.29 11.68 11.29 11.40 58,405 +0.13(+1.18%)
May 27, 2021 11.17 11.33 11.11 11.27 23,443 +0.23(+2.09%)
May 26, 2021 11.00 11.13 10.94 11.04 59,264 +0.03(+0.25%)
May 25, 2021 11.08 11.18 10.94 11.01 53,013 +0.18(+1.64%)
May 24, 2021 11.10 11.10 10.72 10.83 50,305 -0.44(-3.89%)
May 21, 2021 11.21 11.36 11.11 11.27 49,899 +0.07(+0.67%)
May 20, 2021 11.31 11.31 11.17 11.19 44,609 -0.09(-0.83%)
May 19, 2021 11.19 11.39 11.10 11.29 35,458 -0.13(-1.14%)
May 18, 2021 11.43 11.51 11.28 11.42 54,438 +0.08(+0.74%)
May 17, 2021 11.46 11.53 11.26 11.33 75,344 -0.33(-2.80%)
May 14, 2021 11.28 11.72 11.28 11.66 69,431 +0.52(+4.69%)
May 13, 2021 11.19 11.27 10.94 11.14 122,953 -0.08(-0.75%)
May 12, 2021 11.66 11.67 11.21 11.22 108,505 -0.59(-4.98%)
May 11, 2021 11.98 12.15 11.73 11.81 85,941 -0.65(-5.24%)
May 10, 2021 12.35 12.58 12.35 12.46 124,366 -0.18(-1.40%)
May 07, 2021 11.89 12.64 11.79 12.64 404,245 +0.90(+7.71%)
May 06, 2021 11.74 11.86 11.69 11.74 43,819 -0.06(-0.47%)
May 05, 2021 11.84 12.01 11.66 11.79 112,749 -0.08(-0.71%)
May 04, 2021 11.79 12.04 11.79 11.88 267,544 +0.31(+2.66%)
May 03, 2021 11.92 12.11 11.47 11.57 159,251 -0.44(-3.65%)
Apr 30, 2021 12.11 12.34 11.97 12.01 282,150 -0.09(-0.77%)
Apr 29, 2021 12.01 12.18 11.85 12.10 601,034 +0.45(+3.84%)
Apr 28, 2021 11.85 11.96 11.51 11.65 355,602 +0.14(+1.22%)
Apr 27, 2021 11.29 11.60 11.29 11.51 664,395 +0.36(+3.26%)
Apr 26, 2021 11.08 11.27 10.99 11.15 282,343 +0.46(+4.28%)
Apr 23, 2021 10.73 10.89 10.65 10.69 178,702 -0.04(-0.35%)
Apr 22, 2021 10.72 10.94 10.66 10.73 333,289 +0.42(+4.07%)
Apr 21, 2021 9.897 10.47 9.897 10.31 334,925 +0.63(+6.56%)
Apr 20, 2021 10.06 10.07 9.608 9.673 268,438 -0.33(-3.27%)
Apr 19, 2021 9.701 10.14 9.701 10.000 254,531 +0.53(+5.62%)
Apr 16, 2021 9.356 9.571 9.193 9.468 225,227 +0.21(+2.22%)
Apr 15, 2021 9.282 9.328 9.160 9.263 88,394 +0.03(+0.30%)
Apr 14, 2021 9.198 9.361 9.170 9.235 61,628 +0.08(+0.92%)
Apr 13, 2021 9.142 9.328 9.049 9.151 120,036 +0.01(+0.10%)
Apr 12, 2021 9.086 9.282 9.058 9.142 136,397 +0.04(+0.41%)
Apr 09, 2021 9.328 9.394 8.993 9.104 108,700 -0.22(-2.40%)
Apr 08, 2021 9.272 9.422 9.272 9.328 43,300 -0.06(-0.60%)
Apr 07, 2021 9.384 9.580 9.328 9.384 191,856 -0.02(-0.20%)
Apr 06, 2021 9.496 9.683 9.319 9.403 178,889 -0.06(-0.59%)
Apr 05, 2021 9.394 9.543 9.216 9.459 207,786 +0.15(+1.60%)
Apr 01, 2021 8.638 9.636 8.638 9.310 544,147 +0.91(+10.89%)
Mar 31, 2021 8.022 8.414 8.022 8.396 344,252 +0.41(+5.14%)
Mar 30, 2021 7.845 8.032 7.817 7.985 231,455 +0.18(+2.27%)
Mar 29, 2021 7.771 7.892 7.743 7.808 109,317 +0.26(+3.46%)
Mar 26, 2021 7.649 7.715 7.509 7.547 121,028 -0.04(-0.49%)
Mar 25, 2021 7.743 7.780 7.528 7.584 283,304 -0.24(-3.10%)
Mar 24, 2021 7.593 7.910 7.491 7.826 676,347 +0.09(+1.21%)
Mar 23, 2021 7.920 7.920 7.677 7.733 268,693 -0.21(-2.70%)
Mar 22, 2021 8.097 8.106 7.901 7.948 98,155 -0.02(-0.23%)
Mar 19, 2021 7.976 8.060 7.901 7.966 161,979 +0.11(+1.43%)
Mar 18, 2021 7.901 8.041 7.836 7.854 337,980 -0.01(-0.12%)
Mar 17, 2021 8.004 8.004 7.705 7.864 129,142 -0.10(-1.29%)
Mar 16, 2021 8.134 8.134 7.854 7.966 291,054 -0.12(-1.50%)
Mar 15, 2021 8.125 8.153 8.004 8.088 373,948 +0.00(+0.00%)
Mar 12, 2021 8.041 8.134 7.948 8.088 94,121 +0.06(+0.70%)
Mar 11, 2021 7.929 8.144 7.901 8.032 100,630 +0.22(+2.87%)
Mar 10, 2021 7.798 7.910 7.696 7.808 245,504 -0.07(-0.95%)
Mar 09, 2021 8.022 8.022 7.780 7.882 139,006 -0.22(-2.76%)
Mar 08, 2021 7.743 8.535 7.631 8.106 253,847 +0.45(+5.85%)
Mar 05, 2021 7.733 7.733 7.463 7.659 125,424 -0.14(-1.79%)
Mar 04, 2021 7.854 7.985 7.607 7.798 212,248 +0.03(+0.36%)
Mar 03, 2021 7.733 8.078 7.733 7.771 273,178 +0.00(+0.00%)
Mar 02, 2021 7.929 7.929 7.724 7.771 308,649 -0.17(-2.12%)
Mar 01, 2021 8.125 8.125 7.938 7.938 271,073 -0.05(-0.58%)
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%)
Dec 01, 2020 9.618 9.757 9.356 9.524 97,331 +0.02(+0.20%)
Nov 30, 2020 9.673 9.673 9.384 9.506 128,815 -0.09(-0.97%)
Nov 27, 2020 9.711 10.05 9.450 9.599 42,880 -0.24(-2.46%)
Nov 25, 2020 9.832 9.879 9.618 9.841 90,798 +0.05(+0.48%)
Nov 24, 2020 9.804 9.944 9.645 9.795 242,484 +0.00(+0.00%)
Nov 23, 2020 9.785 9.916 9.608 9.795 57,938 -0.04(-0.38%)
Nov 20, 2020 9.440 10.31 9.370 9.832 117,705 -0.05(-0.52%)
Nov 19, 2020 9.440 10.00 9.366 9.883 59,798 +0.28(+2.86%)
Nov 18, 2020 9.338 9.767 9.338 9.608 248,509 +0.19(+1.98%)
Nov 17, 2020 9.328 9.562 9.123 9.422 27,828 -0.16(-1.66%)
Nov 16, 2020 9.328 9.580 9.328 9.580 51,143 +0.33(+3.53%)
Nov 13, 2020 8.955 9.403 8.927 9.254 34,840 +0.15(+1.64%)
Nov 12, 2020 8.862 9.328 8.843 9.104 45,843 +0.17(+1.88%)
Nov 11, 2020 8.955 9.328 8.843 8.937 58,312 -0.04(-0.42%)
Nov 10, 2020 8.937 9.310 8.937 8.974 32,825 -0.17(-1.84%)
Nov 09, 2020 8.811 9.267 8.713 9.142 64,007 +0.52(+6.06%)
Nov 06, 2020 8.647 8.862 8.535 8.619 36,448 +0.01(+0.11%)
Nov 05, 2020 8.591 8.711 8.517 8.610 35,929 +0.13(+1.54%)
Nov 04, 2020 8.302 8.881 8.302 8.479 65,166 +0.26(+3.18%)
Nov 03, 2020 8.190 8.713 8.112 8.218 43,402 +0.42(+5.38%)
Nov 02, 2020 7.808 8.116 7.743 7.798 113,061 -0.46(-5.54%)
Oct 30, 2020 8.116 8.256 7.733 8.256 110,523 +0.12(+1.49%)
Oct 29, 2020 8.284 8.377 7.812 8.134 129,114 -0.15(-1.80%)
Oct 28, 2020 8.396 8.573 8.144 8.284 140,251 -0.51(-5.83%)
Oct 27, 2020 8.769 8.815 8.605 8.797 47,294 -0.14(-1.57%)
Oct 26, 2020 8.890 9.170 8.787 8.937 98,526 -0.17(-1.84%)
Oct 23, 2020 9.058 9.506 8.909 9.104 80,721 -0.08(-0.91%)
Oct 22, 2020 8.862 9.235 8.750 9.188 90,504 -0.05(-0.51%)
Oct 21, 2020 9.375 9.412 8.979 9.235 110,085 -0.42(-4.35%)
Oct 20, 2020 10.17 10.35 9.450 9.655 146,253 +0.09(+0.98%)
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.