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

Burford Capital Ltd (NY: BUR )

14.24 -0.33 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 29, 2023 15.61 15.83 15.48 15.60 721,395 -0.25(-1.58%)
Dec 28, 2023 15.53 16.00 15.48 15.85 1,493,205 -0.14(-0.88%)
Dec 27, 2023 14.88 16.25 14.66 15.99 5,616,042 +2.48(+18.36%)
Dec 26, 2023 13.57 13.79 13.50 13.51 520,250 -0.02(-0.15%)
Dec 22, 2023 13.11 13.71 13.11 13.53 656,461 +0.43(+3.28%)
Dec 21, 2023 13.21 13.24 13.03 13.10 1,159,579 -0.06(-0.46%)
Dec 20, 2023 13.54 13.60 13.16 13.16 768,475 -0.43(-3.16%)
Dec 19, 2023 13.49 13.86 13.47 13.59 949,769 +0.18(+1.34%)
Dec 18, 2023 13.25 13.46 13.13 13.41 1,204,243 +0.23(+1.75%)
Dec 15, 2023 13.43 13.54 13.12 13.18 1,218,694 -0.38(-2.80%)
Dec 14, 2023 13.90 14.09 13.54 13.56 1,159,809 -0.36(-2.59%)
Dec 13, 2023 13.92 14.08 13.67 13.92 1,231,588 +0.21(+1.53%)
Dec 12, 2023 13.47 13.74 13.29 13.71 583,154 +0.11(+0.81%)
Dec 11, 2023 13.31 13.67 13.27 13.60 1,469,846 +0.20(+1.49%)
Dec 08, 2023 13.45 13.55 13.30 13.40 353,832 -0.05(-0.37%)
Dec 07, 2023 13.36 13.48 13.28 13.45 315,815 +0.07(+0.52%)
Dec 06, 2023 13.57 13.61 13.36 13.38 476,762 -0.16(-1.18%)
Dec 05, 2023 13.73 13.76 13.52 13.54 558,300 -0.27(-1.96%)
Dec 04, 2023 13.67 13.87 13.62 13.81 596,252 -0.07(-0.50%)
Dec 01, 2023 13.84 14.03 13.78 13.88 532,726 -0.01(-0.07%)
Nov 30, 2023 13.67 13.90 13.45 13.89 583,011 +0.27(+1.98%)
Nov 29, 2023 13.50 13.90 13.48 13.62 769,012 +0.02(+0.15%)
Nov 28, 2023 13.75 13.81 13.53 13.60 743,281 -0.30(-2.16%)
Nov 27, 2023 14.23 14.26 13.86 13.90 561,290 -0.40(-2.80%)
Nov 24, 2023 14.39 14.54 14.26 14.30 374,468 -0.12(-0.83%)
Nov 22, 2023 14.11 14.44 13.92 14.42 519,939 +0.51(+3.67%)
Nov 21, 2023 13.76 14.03 13.55 13.91 766,575 -0.32(-2.25%)
Nov 20, 2023 13.91 14.42 13.85 14.23 1,946,459 +0.96(+7.23%)
Nov 17, 2023 13.18 13.31 13.15 13.27 357,758 +0.14(+1.07%)
Nov 16, 2023 13.18 13.30 13.04 13.13 255,089 -0.19(-1.43%)
Nov 15, 2023 13.66 13.66 13.27 13.32 389,200 -0.44(-3.20%)
Nov 14, 2023 14.00 14.13 13.66 13.76 542,212 +0.10(+0.73%)
Nov 13, 2023 13.58 13.67 13.48 13.66 421,566 +0.05(+0.37%)
Nov 10, 2023 13.54 13.62 13.27 13.61 1,621,093 +0.58(+4.45%)
Nov 09, 2023 13.39 13.50 12.92 13.03 593,453 -0.14(-1.04%)
Nov 08, 2023 13.49 13.53 13.13 13.17 636,912 -0.06(-0.45%)
Nov 07, 2023 13.26 13.35 13.07 13.23 313,770 +0.03(+0.23%)
Nov 06, 2023 13.25 13.38 13.08 13.20 471,481 +0.03(+0.23%)
Nov 03, 2023 12.95 13.24 12.88 13.17 500,894 +0.45(+3.52%)
Nov 02, 2023 12.62 12.88 12.62 12.72 654,200 +0.26(+2.08%)
Nov 01, 2023 12.32 12.62 12.31 12.46 544,414 +0.08(+0.64%)
Oct 31, 2023 12.34 12.45 12.34 12.38 453,037 +0.09(+0.73%)
Oct 30, 2023 12.35 12.49 12.27 12.29 455,748 +0.06(+0.49%)
Oct 27, 2023 12.26 12.27 12.06 12.23 398,900 -0.04(-0.33%)
Oct 26, 2023 12.08 12.29 12.03 12.27 487,626 +0.11(+0.90%)
Oct 25, 2023 12.24 12.26 12.02 12.16 511,914 -0.17(-1.37%)
Oct 24, 2023 12.14 12.59 12.11 12.33 503,958 +0.00(+0.00%)
Oct 23, 2023 12.18 12.44 12.09 12.33 442,483 +0.01(+0.08%)
Oct 20, 2023 12.36 12.41 12.20 12.32 310,013 -0.15(-1.20%)
Oct 19, 2023 12.65 12.66 12.36 12.47 478,807 -0.24(-1.88%)
Oct 18, 2023 12.86 12.95 12.69 12.71 290,671 -0.16(-1.24%)
Oct 17, 2023 12.82 13.10 12.82 12.87 304,722 -0.02(-0.15%)
Oct 16, 2023 12.81 12.96 12.70 12.89 470,629 -0.03(-0.23%)
Oct 13, 2023 12.84 13.05 12.79 12.92 458,649 -0.01(-0.08%)
Oct 12, 2023 13.32 13.32 12.84 12.93 381,056 -0.47(-3.49%)
Oct 11, 2023 13.41 13.56 13.29 13.40 282,061 +0.23(+1.74%)
Oct 10, 2023 12.99 13.24 12.94 13.17 500,706 +0.36(+2.80%)
Oct 09, 2023 12.71 12.99 12.64 12.81 403,727 -0.13(-1.00%)
Oct 06, 2023 12.86 13.15 12.76 12.94 356,101 +0.00(+0.00%)
Oct 05, 2023 13.00 13.04 12.76 12.94 435,664 +0.06(+0.46%)
Oct 04, 2023 13.00 13.10 12.84 12.88 556,979 -0.14(-1.07%)
Oct 03, 2023 13.25 13.32 12.91 13.02 728,773 -0.59(-4.32%)
Oct 02, 2023 13.84 13.93 13.41 13.61 672,341 -0.33(-2.36%)
Sep 29, 2023 13.80 13.97 13.73 13.93 847,818 +0.15(+1.08%)
Sep 28, 2023 13.73 14.00 13.61 13.78 623,380 -0.29(-2.05%)
Sep 27, 2023 14.28 14.28 13.80 14.07 770,084 -0.22(-1.53%)
Sep 26, 2023 14.07 14.29 14.03 14.29 631,517 +0.07(+0.49%)
Sep 25, 2023 14.20 14.22 14.08 14.22 379,116 -0.10(-0.69%)
Sep 22, 2023 14.26 14.39 14.18 14.32 412,365 +0.13(+0.91%)
Sep 21, 2023 14.49 14.49 14.16 14.19 668,541 -0.26(-1.79%)
Sep 20, 2023 14.86 15.01 14.44 14.45 370,033 -0.26(-1.76%)
Sep 19, 2023 14.50 14.82 14.46 14.71 687,109 +0.23(+1.58%)
Sep 18, 2023 14.66 14.66 14.37 14.48 579,078 -0.30(-2.02%)
Sep 15, 2023 15.04 15.22 14.64 14.78 952,730 -0.60(-3.88%)
Sep 14, 2023 15.92 15.92 15.23 15.38 766,624 -0.43(-2.71%)
Sep 13, 2023 15.88 16.04 15.23 15.80 1,168,846 -0.25(-1.55%)
Sep 12, 2023 16.48 16.56 16.01 16.05 990,993 -0.22(-1.35%)
Sep 11, 2023 15.60 16.47 15.60 16.27 2,706,726 +0.44(+2.77%)
Sep 08, 2023 13.72 17.62 13.71 15.83 8,330,665 +2.03(+14.71%)
Sep 07, 2023 13.40 13.86 13.28 13.80 384,396 +0.32(+2.36%)
Sep 06, 2023 13.42 13.54 13.39 13.49 215,059 +0.08(+0.59%)
Sep 05, 2023 13.83 14.03 13.37 13.41 388,192 -0.36(-2.60%)
Sep 01, 2023 13.83 13.92 13.70 13.76 181,357 +0.06(+0.44%)
Aug 31, 2023 13.80 13.83 13.67 13.70 179,448 -0.11(-0.79%)
Aug 30, 2023 13.81 13.89 13.78 13.81 196,425 -0.02(-0.14%)
Aug 29, 2023 13.73 13.87 13.66 13.83 189,512 +0.18(+1.31%)
Aug 28, 2023 13.63 13.82 13.43 13.66 207,461 +0.04(+0.29%)
Aug 25, 2023 13.38 13.67 13.36 13.62 230,946 +0.32(+2.40%)
Aug 24, 2023 13.32 13.40 13.19 13.30 252,347 +0.01(+0.08%)
Aug 23, 2023 13.17 13.36 13.17 13.29 180,641 +0.11(+0.83%)
Aug 22, 2023 13.16 13.21 13.02 13.18 158,703 +0.17(+1.30%)
Aug 21, 2023 13.01 13.08 12.91 13.01 198,521 +0.08(+0.62%)
Aug 18, 2023 13.13 13.18 12.91 12.93 309,473 -0.40(-2.99%)
Aug 17, 2023 13.80 13.89 13.29 13.33 425,648 -0.46(-3.32%)
Aug 16, 2023 13.93 14.07 13.75 13.78 371,796 -0.22(-1.56%)
Aug 15, 2023 14.03 14.25 13.97 14.00 602,000 -0.14(-0.99%)
Aug 14, 2023 13.74 14.24 13.68 14.14 1,151,348 +0.28(+2.01%)
Aug 11, 2023 13.80 14.02 13.72 13.86 1,130,486 -0.45(-3.13%)
Aug 10, 2023 13.48 14.43 13.41 14.31 1,505,193 +0.73(+5.35%)
Aug 09, 2023 13.34 13.60 13.29 13.59 546,098 +0.01(+0.07%)
Aug 08, 2023 13.50 13.67 13.34 13.58 472,553 -0.27(-1.94%)
Aug 07, 2023 13.95 13.97 13.70 13.84 377,045 +0.10(+0.72%)
Aug 04, 2023 13.64 13.81 13.56 13.74 399,331 +0.11(+0.80%)
Aug 03, 2023 13.41 13.67 13.34 13.64 351,544 +0.17(+1.26%)
Aug 02, 2023 13.54 13.58 13.41 13.47 698,718 -0.36(-2.59%)
Aug 01, 2023 12.98 13.88 12.97 13.82 862,182 +0.41(+3.04%)
Jul 31, 2023 13.52 13.68 13.26 13.42 732,356 -0.10(-0.74%)
Jul 28, 2023 13.16 13.64 13.16 13.52 670,129 +0.44(+3.35%)
Jul 27, 2023 13.38 13.38 13.00 13.08 888,199 -0.24(-1.79%)
Jul 26, 2023 13.27 13.42 13.02 13.32 595,427 +0.37(+2.84%)
Jul 25, 2023 12.83 13.05 12.80 12.95 433,988 +0.22(+1.72%)
Jul 24, 2023 12.60 12.82 12.52 12.73 413,775 +0.25(+1.99%)
Jul 21, 2023 12.53 12.61 12.37 12.48 360,179 -0.06(-0.48%)
Jul 20, 2023 12.20 12.78 12.09 12.54 575,244 +0.35(+2.86%)
Jul 19, 2023 12.28 12.54 12.07 12.19 549,457 +0.02(+0.16%)
Jul 18, 2023 12.33 12.33 12.12 12.17 288,363 -0.11(-0.89%)
Jul 17, 2023 11.93 12.31 11.89 12.28 325,832 +0.39(+3.26%)
Jul 14, 2023 12.10 12.10 11.84 11.89 248,541 -0.22(-1.81%)
Jul 13, 2023 12.15 12.49 12.03 12.11 821,383 +0.12(+1.00%)
Jul 12, 2023 11.92 12.08 11.77 11.99 444,034 +0.03(+0.25%)
Jul 11, 2023 12.05 12.19 11.88 11.96 425,723 -0.12(-0.99%)
Jul 10, 2023 12.16 12.24 12.04 12.08 222,135 -0.10(-0.82%)
Jul 07, 2023 12.07 12.25 11.94 12.18 272,127 +0.12(+0.99%)
Jul 06, 2023 12.06 12.14 11.95 12.06 346,775 -0.24(-1.94%)
Jul 05, 2023 12.19 12.49 12.19 12.30 593,258 -0.02(-0.16%)
Jul 03, 2023 12.16 12.44 12.15 12.32 245,977 +0.20(+1.64%)
Jun 30, 2023 12.03 12.32 12.01 12.12 472,979 +0.17(+1.42%)
Jun 29, 2023 11.73 12.02 11.72 11.95 519,216 +0.10(+0.84%)
Jun 28, 2023 11.80 12.01 11.74 11.85 526,427 -0.25(-2.06%)
Jun 27, 2023 11.92 12.19 11.84 12.10 606,647 -0.03(-0.25%)
Jun 26, 2023 12.32 12.41 12.06 12.13 442,866 -0.16(-1.30%)
Jun 23, 2023 12.52 12.52 12.14 12.29 583,651 -0.33(-2.60%)
Jun 22, 2023 12.65 12.67 12.49 12.62 526,507 +0.02(+0.16%)
Jun 21, 2023 12.88 12.92 12.49 12.60 421,432 -0.28(-2.16%)
Jun 20, 2023 12.62 12.91 12.54 12.88 1,085,495 +0.27(+2.13%)
Jun 16, 2023 12.69 12.88 12.51 12.61 849,824 +0.00(+0.00%)
Jun 15, 2023 12.53 12.63 12.31 12.61 728,486 -0.78(-5.85%)
May 08, 2023 13.29 13.41 13.10 13.39 559,765 +0.15(+1.12%)
May 05, 2023 12.99 13.31 12.91 13.25 605,321 +0.30(+2.29%)
May 04, 2023 13.22 13.31 12.77 12.95 1,002,480 -0.35(-2.60%)
May 03, 2023 13.08 13.42 13.07 13.30 784,833 +0.45(+3.54%)
May 02, 2023 13.01 13.05 12.62 12.84 338,112 -0.29(-2.18%)
May 01, 2023 13.19 13.25 12.92 13.13 287,485 -0.02(-0.15%)
Apr 28, 2023 12.85 13.20 12.79 13.15 452,984 +0.37(+2.86%)
Apr 27, 2023 12.62 12.86 12.41 12.78 330,067 +0.12(+0.94%)
Apr 26, 2023 12.44 12.76 12.41 12.66 529,963 +0.23(+1.83%)
Apr 25, 2023 12.59 12.64 12.28 12.44 557,644 -0.29(-2.25%)
Apr 24, 2023 12.80 12.85 12.65 12.72 244,968 -0.09(-0.69%)
Apr 21, 2023 12.75 12.93 12.70 12.81 309,735 +0.12(+0.93%)
Apr 20, 2023 12.48 13.08 12.48 12.69 951,447 +0.20(+1.58%)
Apr 19, 2023 12.32 12.56 12.25 12.50 517,891 +0.15(+1.20%)
Apr 18, 2023 12.42 12.62 12.34 12.35 597,272 -0.11(-0.87%)
Apr 17, 2023 12.54 12.64 12.42 12.46 894,127 -0.06(-0.47%)
Apr 14, 2023 12.53 12.69 12.26 12.52 666,396 +0.02(+0.16%)
Apr 13, 2023 12.39 12.59 12.18 12.50 540,294 +0.11(+0.88%)
Apr 12, 2023 11.94 12.50 11.94 12.39 1,090,215 +0.05(+0.40%)
Apr 11, 2023 12.35 12.44 12.15 12.34 929,322 -0.26(-2.04%)
Apr 10, 2023 12.11 12.70 11.94 12.59 1,159,349 +0.48(+3.99%)
Apr 06, 2023 11.61 12.39 11.54 12.11 2,271,312 +0.53(+4.60%)
Apr 05, 2023 11.54 11.79 11.48 11.58 1,171,709 +0.04(+0.34%)
Apr 04, 2023 10.84 11.67 10.79 11.54 2,670,854 +0.62(+5.70%)
Apr 03, 2023 11.81 11.86 10.53 10.92 5,175,143 +0.00(+0.00%)
Mar 31, 2023 7.047 11.72 7.018 10.92 16,612,409 +3.79(+53.19%)
Mar 30, 2023 7.037 7.235 7.008 7.126 372,491 +0.13(+1.83%)
Mar 29, 2023 7.008 7.067 6.880 6.998 304,202 -0.09(-1.25%)
Mar 28, 2023 6.959 7.087 6.751 7.087 832,283 -0.05(-0.69%)
Mar 27, 2023 7.018 7.176 6.988 7.136 285,868 +0.15(+2.12%)
Mar 24, 2023 6.810 7.013 6.781 6.988 353,082 +0.05(+0.71%)
Mar 23, 2023 7.037 7.151 6.791 6.939 442,127 -0.06(-0.85%)
Mar 22, 2023 6.810 7.200 6.766 6.998 784,027 +0.13(+1.87%)
Mar 21, 2023 7.037 7.037 6.860 6.870 869,002 +0.32(+4.82%)
Mar 20, 2023 6.603 6.781 6.524 6.554 615,827 -0.11(-1.63%)
Mar 17, 2023 6.633 6.751 6.569 6.662 911,145 -0.28(-3.98%)
Mar 16, 2023 6.060 7.116 6.011 6.939 3,621,624 -0.63(-8.34%)
Mar 15, 2023 7.403 7.600 7.373 7.570 497,449 -0.14(-1.79%)
Mar 14, 2023 7.748 7.866 7.630 7.709 181,136 +0.06(+0.77%)
Mar 13, 2023 7.719 7.719 7.561 7.649 400,697 -0.15(-1.90%)
Mar 10, 2023 7.896 7.965 7.738 7.797 347,586 -0.15(-1.86%)
Mar 09, 2023 8.113 8.113 7.896 7.946 299,921 -0.16(-1.95%)
Mar 08, 2023 8.015 8.143 7.985 8.103 299,031 +0.06(+0.74%)
Mar 07, 2023 7.995 8.094 7.965 8.044 506,866 -0.26(-3.09%)
Mar 06, 2023 8.163 8.405 8.133 8.301 500,427 +0.14(+1.69%)
Mar 03, 2023 8.133 8.163 8.025 8.163 196,326 -0.02(-0.24%)
Mar 02, 2023 7.995 8.192 7.921 8.182 1,358,787 +0.15(+1.84%)
Mar 01, 2023 8.064 8.099 8.005 8.034 407,443 -0.01(-0.12%)
Feb 28, 2023 8.074 8.084 8.015 8.044 1,350,129 +0.01(+0.12%)
Feb 27, 2023 8.015 8.143 8.015 8.034 899,394 +0.10(+1.24%)
Feb 24, 2023 7.867 7.955 7.827 7.936 218,299 -0.07(-0.86%)
Feb 23, 2023 8.034 8.074 7.946 8.005 121,741 +0.08(+1.00%)
Feb 22, 2023 7.886 7.955 7.788 7.926 224,773 -0.03(-0.37%)
Feb 21, 2023 8.074 8.123 7.955 7.955 195,783 -0.19(-2.30%)
Feb 17, 2023 8.113 8.173 8.054 8.143 184,434 -0.02(-0.24%)
Feb 16, 2023 8.054 8.192 7.985 8.163 187,749 -0.09(-1.08%)
Feb 15, 2023 8.192 8.271 8.153 8.252 265,532 +0.00(+0.00%)
Feb 14, 2023 8.252 8.350 8.214 8.252 380,845 +0.02(+0.24%)
Feb 13, 2023 8.311 8.350 8.222 8.232 278,911 +0.09(+1.09%)
Feb 10, 2023 8.173 8.173 8.087 8.143 252,198 +0.01(+0.12%)
Feb 09, 2023 8.261 8.261 8.133 8.133 193,476 -0.13(-1.55%)
Feb 08, 2023 8.252 8.350 8.153 8.261 391,142 -0.02(-0.24%)
Feb 07, 2023 8.153 8.281 8.113 8.281 456,983 -0.06(-0.71%)
Feb 06, 2023 8.429 8.429 8.301 8.340 332,817 -0.13(-1.52%)
Feb 03, 2023 8.459 8.627 8.419 8.469 330,022 -0.33(-3.70%)
Feb 02, 2023 9.031 9.100 8.735 8.794 225,990 -0.19(-2.09%)
Feb 01, 2023 9.219 9.288 8.972 8.982 274,575 -0.03(-0.33%)
Jan 31, 2023 8.982 9.012 8.785 9.012 190,799 -0.02(-0.22%)
Jan 30, 2023 8.923 9.140 8.893 9.031 154,782 +0.12(+1.33%)
Jan 27, 2023 8.854 9.012 8.794 8.913 129,874 -0.19(-2.06%)
Jan 26, 2023 9.091 9.140 8.982 9.100 276,516 -0.12(-1.28%)
Jan 25, 2023 8.992 9.219 8.933 9.219 301,333 +0.10(+1.08%)
Jan 24, 2023 9.110 9.209 9.012 9.120 287,383 +0.11(+1.20%)
Jan 23, 2023 8.706 9.100 8.696 9.012 267,501 +0.25(+2.82%)
Jan 20, 2023 8.518 8.804 8.479 8.765 93,358 +0.15(+1.72%)
Jan 19, 2023 8.607 8.656 8.518 8.617 84,514 -0.11(-1.24%)
Jan 18, 2023 8.903 8.992 8.706 8.725 172,815 -0.08(-0.90%)
Jan 17, 2023 8.725 8.923 8.706 8.804 121,147 -0.21(-2.30%)
Jan 13, 2023 8.952 9.066 8.942 9.012 177,479 -0.04(-0.44%)
Jan 12, 2023 9.150 9.209 8.982 9.051 158,697 -0.05(-0.54%)
Jan 11, 2023 9.031 9.100 8.923 9.100 196,104 +0.14(+1.54%)
Jan 10, 2023 8.617 9.021 8.587 8.962 232,041 +0.38(+4.49%)
Jan 09, 2023 8.646 8.745 8.548 8.577 304,118 -0.01(-0.11%)
Jan 06, 2023 8.459 8.636 8.390 8.587 154,387 +0.17(+1.99%)
Jan 05, 2023 8.479 8.508 8.340 8.419 74,998 +0.05(+0.59%)
Jan 04, 2023 8.330 8.439 8.321 8.370 72,519 +0.13(+1.56%)
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.