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

Burford Capital Ltd (NY: BUR )

15.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 7.082 7.357 7.082 7.296 237,773 +0.14(+1.90%)
Sep 29, 2022 7.169 7.198 6.975 7.159 176,556 -0.06(-0.81%)
Sep 28, 2022 6.799 7.247 6.770 7.218 362,484 +0.27(+3.92%)
Sep 27, 2022 7.013 7.043 6.877 6.945 242,017 -0.10(-1.38%)
Sep 26, 2022 7.052 7.276 7.004 7.043 218,039 -0.18(-2.43%)
Sep 23, 2022 7.150 7.232 7.111 7.218 173,064 -0.12(-1.59%)
Sep 22, 2022 7.422 7.441 7.325 7.334 119,061 -0.20(-2.71%)
Sep 21, 2022 7.480 7.646 7.432 7.539 167,707 -0.04(-0.51%)
Sep 20, 2022 7.636 7.636 7.548 7.578 571,470 -0.28(-3.59%)
Sep 19, 2022 7.782 7.976 7.733 7.860 86,117 -0.02(-0.25%)
Sep 16, 2022 7.869 7.915 7.811 7.879 87,128 -0.14(-1.70%)
Sep 15, 2022 7.879 8.113 7.879 8.015 388,210 +0.07(+0.86%)
Sep 14, 2022 7.889 7.986 7.831 7.947 237,314 -0.18(-2.27%)
Sep 13, 2022 8.220 8.259 8.025 8.132 222,514 -0.39(-4.57%)
Sep 12, 2022 8.307 8.570 8.249 8.521 167,386 +0.21(+2.58%)
Sep 09, 2022 8.191 8.317 8.142 8.307 234,602 +0.09(+1.07%)
Sep 08, 2022 8.093 8.297 8.035 8.220 294,162 -0.24(-2.87%)
Sep 07, 2022 8.220 8.511 8.181 8.463 128,637 -0.24(-2.79%)
Sep 06, 2022 8.842 8.842 8.647 8.706 175,465 -0.12(-1.32%)
Sep 02, 2022 8.891 9.017 8.784 8.823 56,595 +0.02(+0.22%)
Sep 01, 2022 8.871 8.881 8.628 8.803 199,959 -0.28(-3.10%)
Aug 31, 2022 9.280 9.280 9.056 9.085 93,023 -0.16(-1.68%)
Aug 30, 2022 9.270 9.299 9.095 9.241 158,574 +0.01(+0.11%)
Aug 29, 2022 9.251 9.270 9.144 9.231 52,065 -0.04(-0.42%)
Aug 26, 2022 9.543 9.543 9.100 9.270 147,462 -0.28(-2.95%)
Aug 25, 2022 9.358 9.591 9.348 9.552 132,120 +0.25(+2.72%)
Aug 24, 2022 9.299 9.329 9.222 9.299 65,971 +0.00(+0.00%)
Aug 23, 2022 9.329 9.484 9.290 9.299 94,483 -0.01(-0.10%)
Aug 22, 2022 9.387 9.543 9.299 9.309 58,801 -0.16(-1.64%)
Aug 19, 2022 9.543 9.611 9.397 9.465 212,150 -0.22(-2.31%)
Aug 18, 2022 9.815 9.815 9.659 9.689 182,143 -0.06(-0.60%)
Aug 17, 2022 9.708 9.786 9.582 9.747 152,082 -0.21(-2.15%)
Aug 16, 2022 9.844 9.980 9.838 9.961 123,588 -0.07(-0.68%)
Aug 15, 2022 9.893 10.17 9.776 10.03 175,644 -0.21(-2.09%)
Aug 12, 2022 10.02 10.25 9.951 10.24 145,051 +0.10(+0.96%)
Aug 11, 2022 10.42 10.44 10.14 10.15 163,806 -0.21(-2.07%)
Aug 10, 2022 10.02 10.43 9.951 10.36 130,161 +0.16(+1.52%)
Aug 09, 2022 10.23 10.37 10.17 10.20 60,286 -0.39(-3.67%)
Aug 08, 2022 10.59 10.65 10.51 10.59 275,487 +0.11(+1.02%)
Aug 05, 2022 10.42 10.53 10.31 10.49 190,703 -0.11(-1.01%)
Aug 04, 2022 10.64 10.72 10.59 10.59 70,247 +0.01(+0.09%)
Aug 03, 2022 10.54 10.67 10.46 10.58 178,033 +0.49(+4.82%)
Aug 02, 2022 10.15 10.25 10.09 10.10 87,890 -0.33(-3.17%)
Aug 01, 2022 10.39 10.50 10.29 10.43 59,095 +0.06(+0.56%)
Jul 29, 2022 10.30 10.44 10.27 10.37 53,046 -0.04(-0.37%)
Jul 28, 2022 10.35 10.45 10.25 10.41 119,586 +0.03(+0.28%)
Jul 27, 2022 10.41 10.43 10.28 10.38 56,047 +0.15(+1.43%)
Jul 26, 2022 10.41 10.48 10.22 10.23 131,536 -0.24(-2.32%)
Jul 25, 2022 10.35 10.51 10.29 10.48 495,350 +0.18(+1.80%)
Jul 22, 2022 10.55 10.62 10.25 10.29 110,874 -0.46(-4.25%)
Jul 21, 2022 10.57 10.89 10.50 10.75 457,560 +0.17(+1.56%)
Jul 20, 2022 10.56 10.66 10.54 10.58 218,317 +0.29(+2.84%)
Jul 19, 2022 10.22 10.32 10.20 10.29 135,791 +0.21(+2.12%)
Jul 18, 2022 10.12 10.28 10.000 10.08 228,561 +0.14(+1.37%)
Jul 15, 2022 9.825 10.04 9.737 9.941 310,619 +0.34(+3.55%)
Jul 14, 2022 9.679 9.698 9.484 9.601 343,707 -0.11(-1.10%)
Jul 13, 2022 9.805 9.937 9.708 9.708 477,387 -0.18(-1.87%)
Jul 12, 2022 9.591 10.000 9.591 9.893 437,535 +0.25(+2.62%)
Jul 11, 2022 9.669 9.669 9.419 9.640 124,302 -0.07(-0.70%)
Jul 08, 2022 9.484 9.727 9.455 9.708 184,488 +0.18(+1.94%)
Jul 07, 2022 9.251 9.582 9.183 9.523 109,664 +0.25(+2.73%)
Jul 06, 2022 9.475 9.513 9.212 9.270 187,003 -0.21(-2.26%)
Jul 05, 2022 9.280 9.513 9.192 9.484 146,746 -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.