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

Burford Capital Ltd (NY: BUR )

15.84 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 7.079 7.355 7.079 7.293 237,843 +0.14(+1.90%)
Sep 29, 2022 7.167 7.196 6.973 7.157 176,608 -0.06(-0.81%)
Sep 28, 2022 6.797 7.245 6.768 7.216 362,590 +0.27(+3.92%)
Sep 27, 2022 7.011 7.041 6.875 6.943 242,088 -0.10(-1.38%)
Sep 26, 2022 7.050 7.274 7.002 7.041 218,103 -0.18(-2.43%)
Sep 23, 2022 7.148 7.230 7.109 7.216 173,114 -0.12(-1.59%)
Sep 22, 2022 7.420 7.439 7.323 7.332 119,096 -0.20(-2.71%)
Sep 21, 2022 7.478 7.644 7.430 7.537 167,756 -0.04(-0.51%)
Sep 20, 2022 7.634 7.634 7.546 7.575 571,638 -0.28(-3.59%)
Sep 19, 2022 7.780 7.974 7.731 7.857 86,142 -0.02(-0.25%)
Sep 16, 2022 7.867 7.913 7.809 7.877 87,154 -0.14(-1.70%)
Sep 15, 2022 7.877 8.110 7.877 8.013 388,324 +0.07(+0.86%)
Sep 14, 2022 7.887 7.984 7.828 7.945 237,384 -0.18(-2.27%)
Sep 13, 2022 8.217 8.256 8.023 8.130 222,579 -0.39(-4.57%)
Sep 12, 2022 8.305 8.567 8.246 8.519 167,435 +0.21(+2.58%)
Sep 09, 2022 8.188 8.315 8.139 8.305 234,671 +0.09(+1.07%)
Sep 08, 2022 8.091 8.295 8.033 8.217 294,249 -0.24(-2.87%)
Sep 07, 2022 8.217 8.509 8.178 8.460 128,674 -0.24(-2.79%)
Sep 06, 2022 8.840 8.840 8.644 8.704 175,517 -0.12(-1.32%)
Sep 02, 2022 8.888 9.015 8.781 8.820 56,612 +0.02(+0.22%)
Sep 01, 2022 8.869 8.879 8.626 8.801 200,017 -0.28(-3.10%)
Aug 31, 2022 9.277 9.277 9.054 9.083 93,050 -0.16(-1.68%)
Aug 30, 2022 9.268 9.297 9.092 9.238 158,620 +0.01(+0.11%)
Aug 29, 2022 9.248 9.268 9.141 9.229 52,080 -0.04(-0.42%)
Aug 26, 2022 9.540 9.540 9.097 9.268 147,505 -0.28(-2.95%)
Aug 25, 2022 9.355 9.588 9.345 9.550 132,158 +0.25(+2.72%)
Aug 24, 2022 9.297 9.326 9.219 9.297 65,990 +0.00(+0.00%)
Aug 23, 2022 9.326 9.481 9.287 9.297 94,511 -0.01(-0.10%)
Aug 22, 2022 9.384 9.540 9.297 9.306 58,818 -0.16(-1.64%)
Aug 19, 2022 9.540 9.608 9.394 9.462 212,212 -0.22(-2.31%)
Aug 18, 2022 9.812 9.812 9.657 9.686 182,197 -0.06(-0.60%)
Aug 17, 2022 9.705 9.783 9.579 9.744 152,126 -0.21(-2.15%)
Aug 16, 2022 9.841 9.977 9.835 9.958 123,624 -0.07(-0.68%)
Aug 15, 2022 9.890 10.17 9.773 10.03 175,696 -0.21(-2.09%)
Aug 12, 2022 10.02 10.25 9.948 10.24 145,094 +0.10(+0.96%)
Aug 11, 2022 10.41 10.43 10.13 10.14 163,854 -0.21(-2.07%)
Aug 10, 2022 10.02 10.42 9.948 10.36 130,199 +0.16(+1.53%)
Aug 09, 2022 10.23 10.37 10.17 10.20 60,303 -0.39(-3.67%)
Aug 08, 2022 10.59 10.65 10.50 10.59 275,568 +0.11(+1.02%)
Aug 05, 2022 10.41 10.52 10.31 10.48 190,759 -0.11(-1.01%)
Aug 04, 2022 10.64 10.72 10.59 10.59 70,268 +0.01(+0.09%)
Aug 03, 2022 10.54 10.67 10.45 10.58 178,085 +0.49(+4.82%)
Aug 02, 2022 10.14 10.25 10.08 10.09 87,916 -0.33(-3.17%)
Aug 01, 2022 10.39 10.49 10.29 10.42 59,113 +0.06(+0.56%)
Jul 29, 2022 10.30 10.43 10.27 10.37 53,062 -0.04(-0.37%)
Jul 28, 2022 10.35 10.44 10.25 10.41 119,621 +0.03(+0.28%)
Jul 27, 2022 10.41 10.42 10.28 10.38 56,064 +0.15(+1.43%)
Jul 26, 2022 10.41 10.48 10.22 10.23 131,574 -0.24(-2.32%)
Jul 25, 2022 10.35 10.50 10.29 10.47 495,495 +0.18(+1.80%)
Jul 22, 2022 10.55 10.62 10.25 10.29 110,906 -0.46(-4.25%)
Jul 21, 2022 10.57 10.89 10.49 10.75 457,694 +0.17(+1.56%)
Jul 20, 2022 10.56 10.66 10.54 10.58 218,381 +0.29(+2.84%)
Jul 19, 2022 10.22 10.32 10.19 10.29 135,831 +0.21(+2.12%)
Jul 18, 2022 10.11 10.28 9.997 10.07 228,628 +0.14(+1.37%)
Jul 15, 2022 9.822 10.04 9.734 9.939 310,710 +0.34(+3.55%)
Jul 14, 2022 9.676 9.695 9.481 9.598 343,808 -0.11(-1.10%)
Jul 13, 2022 9.802 9.934 9.705 9.705 477,527 -0.18(-1.87%)
Jul 12, 2022 9.588 9.997 9.588 9.890 437,664 +0.25(+2.62%)
Jul 11, 2022 9.666 9.666 9.416 9.637 124,338 -0.07(-0.70%)
Jul 08, 2022 9.481 9.725 9.452 9.705 184,542 +0.18(+1.94%)
Jul 07, 2022 9.248 9.579 9.180 9.520 109,696 +0.25(+2.73%)
Jul 06, 2022 9.472 9.511 9.209 9.268 187,057 -0.21(-2.26%)
Jul 05, 2022 9.277 9.511 9.190 9.481 146,789 -0.07(-0.71%)
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.