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

Burford Capital Ltd (NY: BUR )

13.89 -0.04 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 28, 2022 9.349 9.406 9.272 9.320 231,605 +0.08(+0.83%)
Feb 25, 2022 8.928 9.282 8.986 9.244 597,581 +0.50(+5.68%)
Feb 24, 2022 8.231 8.785 8.231 8.747 1,646,816 -0.03(-0.33%)
Feb 23, 2022 8.785 8.871 8.737 8.776 1,055,721 -0.09(-0.97%)
Feb 22, 2022 8.823 8.900 8.785 8.862 235,200 -0.05(-0.54%)
Feb 18, 2022 8.909 0 -0.14(-1.58%)
Feb 17, 2022 9.196 9.205 8.995 9.053 91,323 -0.18(-1.96%)
Feb 16, 2022 9.129 9.282 9.081 9.234 125,403 +0.17(+1.90%)
Feb 15, 2022 8.881 9.129 8.852 9.062 212,819 +0.06(+0.64%)
Feb 14, 2022 8.967 9.053 8.843 9.005 159,876 +0.04(+0.43%)
Feb 11, 2022 9.158 9.205 8.919 8.967 78,217 -0.20(-2.19%)
Feb 10, 2022 8.814 9.244 8.814 9.167 260,841 -0.04(-0.41%)
Feb 09, 2022 9.215 9.234 9.110 9.205 115,470 +0.33(+3.77%)
Feb 08, 2022 8.843 8.890 8.785 8.871 108,221 -0.01(-0.11%)
Feb 07, 2022 8.890 8.986 8.843 8.881 204,558 -0.01(-0.11%)
Feb 04, 2022 8.967 9.043 8.881 8.890 134,576 -0.23(-2.51%)
Feb 03, 2022 9.072 9.186 9.119 204,743 -0.14(-1.55%)
Feb 02, 2022 9.167 9.272 9.134 9.263 398,650 +0.03(+0.31%)
Feb 01, 2022 8.881 9.234 8.876 9.234 280,561 +0.24(+2.65%)
Jan 31, 2022 8.671 9.024 8.995 204,041 +0.30(+3.40%)
Jan 28, 2022 8.518 8.718 8.518 8.699 164,062 +0.11(+1.33%)
Jan 27, 2022 8.547 8.737 8.508 8.585 296,506 +0.07(+0.78%)
Jan 26, 2022 8.594 8.776 8.428 8.518 287,553 -0.24(-2.73%)
Jan 25, 2022 8.642 8.852 8.575 8.757 394,731 -0.08(-0.86%)
Jan 24, 2022 8.489 8.862 8.346 8.833 351,315 +0.08(+0.87%)
Jan 21, 2022 8.862 9.186 8.728 8.757 258,551 -0.31(-3.37%)
Jan 20, 2022 9.139 9.291 9.013 9.062 264,230 -0.12(-1.35%)
Jan 19, 2022 9.463 9.489 9.186 9.186 301,501 -0.28(-2.93%)
Jan 18, 2022 9.377 9.597 9.358 9.463 219,766 -0.04(-0.40%)
Jan 14, 2022 9.501 0 -0.11(-1.19%)
Jan 13, 2022 9.645 9.778 9.540 9.616 377,763 -0.02(-0.20%)
Jan 12, 2022 9.740 9.788 9.540 9.635 235,227 -0.08(-0.79%)
Jan 11, 2022 9.559 9.826 9.559 9.712 130,854 -0.04(-0.39%)
Jan 10, 2022 9.912 9.941 9.692 9.750 112,779 -0.36(-3.59%)
Jan 07, 2022 9.988 10.14 9.893 10.11 187,176 +0.12(+1.24%)
Jan 06, 2022 9.874 10.10 9.836 9.988 88,554 +0.17(+1.75%)
Jan 05, 2022 10.21 10.21 9.807 9.817 128,492 -0.52(-4.99%)
Jan 04, 2022 10.41 10.49 10.27 10.33 369,171 +0.25(+2.46%)
Jan 03, 2022 10.12 10.28 10.05 10.08 60,054 +0.00(+0.00%)
Dec 31, 2021 9.721 10.26 9.721 10.08 214,120 +0.40(+4.14%)
Dec 30, 2021 9.635 9.797 9.616 9.683 87,434 +0.04(+0.40%)
Dec 29, 2021 9.836 9.855 9.597 9.645 122,704 -0.30(-2.98%)
Dec 28, 2021 9.912 10.01 9.902 9.941 135,195 +0.02(+0.19%)
Dec 27, 2021 9.845 9.941 9.778 9.922 327,289 +0.12(+1.27%)
Dec 23, 2021 9.902 9.931 9.797 9.797 60,428 -0.09(-0.87%)
Dec 22, 2021 9.731 9.902 9.597 9.883 186,402 +0.34(+3.60%)
Dec 21, 2021 9.425 9.683 9.425 9.540 175,612 +0.38(+4.17%)
Dec 20, 2021 9.358 9.358 9.034 9.158 307,081 -0.26(-2.74%)
Dec 17, 2021 9.415 9.492 9.358 9.415 138,211 -0.08(-0.80%)
Dec 16, 2021 9.778 9.826 9.482 9.492 149,211 -0.06(-0.60%)
Dec 15, 2021 9.425 9.654 9.349 9.549 142,955 +0.05(+0.50%)
Dec 14, 2021 9.482 9.578 9.444 9.501 86,981 -0.03(-0.30%)
Dec 13, 2021 9.769 9.769 9.530 9.530 49,777 -0.28(-2.82%)
Dec 10, 2021 9.559 9.849 9.559 9.807 73,502 +0.03(+0.29%)
Dec 09, 2021 9.769 9.883 9.692 9.778 73,629 -0.01(-0.10%)
Dec 08, 2021 9.587 9.864 9.549 9.788 75,333 -0.02(-0.19%)
Dec 07, 2021 10.03 10.07 9.774 9.807 69,318 +0.01(+0.10%)
Dec 06, 2021 9.988 10.02 9.759 9.797 212,690 +0.26(+2.70%)
Dec 03, 2021 9.530 9.597 9.358 9.540 162,872 +0.05(+0.50%)
Dec 02, 2021 9.712 9.712 9.492 9.492 80,036 -0.20(-2.07%)
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.