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

Burford Capital Ltd (NY: BUR )

14.43 +0.19 (+1.33%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Jan 31, 2022 8.712 9.067 9.038 203,070 +0.30(+3.40%)
Jan 28, 2022 8.559 8.760 8.559 8.741 163,281 +0.12(+1.33%)
Jan 27, 2022 8.587 8.779 8.549 8.626 295,095 +0.07(+0.78%)
Jan 26, 2022 8.635 8.818 8.468 8.559 286,185 -0.24(-2.73%)
Jan 25, 2022 8.683 8.894 8.616 8.798 392,852 -0.08(-0.86%)
Jan 24, 2022 8.530 8.904 8.386 8.875 349,643 +0.08(+0.87%)
Jan 21, 2022 8.904 9.230 8.770 8.798 257,320 -0.31(-3.37%)
Jan 20, 2022 9.182 9.336 9.057 9.105 262,972 -0.12(-1.35%)
Jan 19, 2022 9.508 9.535 9.230 9.230 300,066 -0.28(-2.93%)
Jan 18, 2022 9.422 9.643 9.403 9.508 218,720 -0.04(-0.40%)
Jan 14, 2022 9.547 0 -0.12(-1.19%)
Jan 13, 2022 9.691 9.825 9.585 9.662 375,965 -0.02(-0.20%)
Jan 12, 2022 9.787 9.835 9.585 9.681 234,108 -0.08(-0.79%)
Jan 11, 2022 9.604 9.873 9.604 9.758 130,231 -0.04(-0.39%)
Jan 10, 2022 9.959 9.988 9.739 9.796 112,242 -0.36(-3.59%)
Jan 07, 2022 10.04 10.19 9.940 10.16 186,285 +0.12(+1.24%)
Jan 06, 2022 9.921 10.15 9.883 10.04 88,132 +0.17(+1.75%)
Jan 05, 2022 10.26 10.26 9.854 9.864 127,881 -0.52(-4.99%)
Jan 04, 2022 10.46 10.54 10.31 10.38 367,414 +0.25(+2.46%)
Jan 03, 2022 10.17 10.33 10.09 10.13 59,768 +0.00(+0.00%)
Dec 31, 2021 9.768 10.30 9.768 10.13 213,100 +0.40(+4.14%)
Dec 30, 2021 9.681 9.844 9.662 9.729 87,018 +0.04(+0.40%)
Dec 29, 2021 9.883 9.902 9.643 9.691 122,120 -0.30(-2.98%)
Dec 28, 2021 9.959 10.05 9.950 9.988 134,552 +0.02(+0.19%)
Dec 27, 2021 9.892 9.988 9.825 9.969 325,731 +0.12(+1.27%)
Dec 23, 2021 9.950 9.979 9.844 9.844 60,140 -0.09(-0.87%)
Dec 22, 2021 9.777 9.950 9.643 9.931 185,515 +0.35(+3.60%)
Dec 21, 2021 9.470 9.729 9.470 9.585 174,776 +0.38(+4.17%)
Dec 20, 2021 9.403 9.403 9.077 9.201 305,619 -0.26(-2.74%)
Dec 17, 2021 9.461 9.537 9.403 9.461 137,554 -0.08(-0.80%)
Dec 16, 2021 9.825 9.873 9.528 9.537 148,501 -0.06(-0.60%)
Dec 15, 2021 9.470 9.700 9.393 9.595 142,275 +0.05(+0.50%)
Dec 14, 2021 9.528 9.624 9.489 9.547 86,567 -0.03(-0.30%)
Dec 13, 2021 9.816 9.816 9.576 9.576 49,540 -0.28(-2.82%)
Dec 10, 2021 9.604 9.896 9.604 9.854 73,152 +0.03(+0.29%)
Dec 09, 2021 9.816 9.931 9.739 9.825 73,278 -0.01(-0.10%)
Dec 08, 2021 9.633 9.911 9.595 9.835 74,974 -0.02(-0.19%)
Dec 07, 2021 10.07 10.12 9.820 9.854 68,988 +0.01(+0.10%)
Dec 06, 2021 10.04 10.06 9.806 9.844 211,678 +0.26(+2.70%)
Dec 03, 2021 9.576 9.643 9.403 9.585 162,097 +0.05(+0.50%)
Dec 02, 2021 9.758 9.758 9.537 9.537 79,655 -0.20(-2.07%)
Dec 01, 2021 10.03 10.03 9.633 9.739 218,102 -0.25(-2.50%)
Nov 30, 2021 9.777 9.988 9.700 9.988 289,129 +0.12(+1.26%)
Nov 29, 2021 9.816 10.01 9.739 9.864 276,860 -0.06(-0.58%)
Nov 26, 2021 9.768 9.940 9.758 9.921 48,362 -0.29(-2.82%)
Nov 24, 2021 10.04 10.22 9.959 10.21 96,266 +0.11(+1.04%)
Nov 23, 2021 10.14 10.17 9.806 10.10 102,066 +0.03(+0.29%)
Nov 22, 2021 10.15 10.17 9.892 10.07 137,463 -0.10(-0.94%)
Nov 19, 2021 10.04 10.18 9.969 10.17 72,942 -0.07(-0.66%)
Nov 18, 2021 10.36 10.24 10.19 10.24 95,593 -0.25(-2.38%)
Nov 17, 2021 10.59 10.62 10.48 10.49 80,002 -0.19(-1.80%)
Nov 16, 2021 10.66 10.79 10.54 10.68 189,524 -0.18(-1.68%)
Nov 15, 2021 10.80 10.95 10.70 10.86 122,721 -0.07(-0.61%)
Nov 12, 2021 10.66 10.96 10.66 10.93 145,341 +0.15(+1.42%)
Nov 11, 2021 10.70 10.84 10.68 10.78 57,602 +0.09(+0.81%)
Nov 10, 2021 10.65 10.74 10.69 172,777 -0.07(-0.63%)
Nov 09, 2021 10.62 10.83 10.50 10.76 117,174 -0.26(-2.33%)
Nov 08, 2021 10.88 11.04 10.82 11.01 110,348 +0.04(+0.35%)
Nov 05, 2021 11.04 11.13 10.93 10.98 96,491 -0.04(-0.35%)
Nov 04, 2021 10.77 11.04 10.72 11.01 156,668 +0.11(+1.05%)
Nov 03, 2021 10.64 11.00 10.57 10.90 591,969 +0.24(+2.23%)
Nov 02, 2021 10.55 10.79 10.49 10.66 730,629 +0.49(+4.86%)
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.