Skip to main content

Burford Capital Ltd (NY: BUR )

13.51 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 13.45 13.63 13.36 13.51 454,136 +0.04(+0.30%)
Aug 29, 2024 13.26 13.57 13.20 13.47 719,747 +0.16(+1.20%)
Aug 28, 2024 13.16 13.38 13.12 13.31 537,376 -0.05(-0.37%)
Aug 27, 2024 13.28 13.41 13.23 13.36 324,168 -0.07(-0.52%)
Aug 26, 2024 13.55 13.66 13.39 13.43 416,605 +0.04(+0.30%)
Aug 23, 2024 13.18 13.50 13.17 13.39 462,299 +0.35(+2.68%)
Aug 22, 2024 13.35 13.37 13.01 13.04 374,105 -0.29(-2.18%)
Aug 21, 2024 13.35 13.43 13.22 13.33 251,489 +0.11(+0.83%)
Aug 20, 2024 13.49 13.61 13.21 13.22 397,845 -0.32(-2.36%)
Aug 19, 2024 13.43 13.57 13.36 13.54 408,505 +0.30(+2.27%)
Aug 16, 2024 13.24 13.47 13.22 13.24 542,340 -0.03(-0.23%)
Aug 15, 2024 13.23 13.45 13.13 13.27 640,014 +0.34(+2.63%)
Aug 14, 2024 12.92 13.02 12.82 12.93 539,610 +0.08(+0.62%)
Aug 13, 2024 12.74 12.88 12.65 12.85 449,532 +0.21(+1.66%)
Aug 12, 2024 12.85 12.98 12.59 12.64 481,782 -0.22(-1.71%)
Aug 09, 2024 12.53 12.87 12.43 12.86 616,210 +0.34(+2.72%)
Aug 08, 2024 12.27 12.72 12.25 12.52 822,186 +0.02(+0.16%)
Aug 07, 2024 12.64 12.75 12.40 12.50 764,546 -0.07(-0.56%)
Aug 06, 2024 12.44 12.63 12.35 12.57 626,241 +0.13(+1.05%)
Aug 05, 2024 12.23 12.65 12.07 12.44 1,745,851 -0.62(-4.75%)
Aug 02, 2024 13.34 13.34 12.95 13.06 990,191 -0.52(-3.83%)
Aug 01, 2024 14.11 14.28 13.44 13.58 867,329 -0.53(-3.76%)
Jul 31, 2024 13.99 14.33 13.93 14.11 1,049,304 +0.24(+1.73%)
Jul 30, 2024 13.58 13.91 13.54 13.87 712,709 +0.39(+2.89%)
Jul 29, 2024 13.84 14.04 13.46 13.48 718,706 -0.56(-3.99%)
Jul 26, 2024 13.63 14.05 13.62 14.04 626,668 +0.52(+3.85%)
Jul 25, 2024 13.24 13.72 13.24 13.52 973,925 +0.06(+0.45%)
Jul 24, 2024 13.69 13.77 13.42 13.46 809,109 -0.38(-2.75%)
Jul 23, 2024 13.62 13.94 13.60 13.84 666,435 +0.10(+0.73%)
Jul 22, 2024 13.65 13.74 13.45 13.74 935,852 +0.16(+1.18%)
Jul 19, 2024 13.92 13.92 13.52 13.58 724,296 -0.34(-2.44%)
Jul 18, 2024 14.08 14.37 13.87 13.92 919,392 -0.26(-1.83%)
Jul 17, 2024 14.06 14.34 14.06 14.18 1,029,228 -0.04(-0.28%)
Jul 16, 2024 13.72 14.29 13.71 14.22 2,332,791 +0.42(+3.04%)
Jul 15, 2024 13.56 13.96 13.54 13.80 945,157 +0.18(+1.32%)
Jul 12, 2024 13.56 13.72 13.52 13.62 863,204 +0.12(+0.89%)
Jul 11, 2024 13.27 13.65 13.25 13.50 1,199,598 +0.34(+2.58%)
Jul 10, 2024 13.02 13.18 12.93 13.16 728,357 +0.25(+1.94%)
Jul 09, 2024 12.99 13.18 12.89 12.91 628,850 -0.19(-1.45%)
Jul 08, 2024 13.05 13.20 12.95 13.10 912,957 +0.12(+0.92%)
Jul 05, 2024 12.96 13.03 12.84 12.98 1,023,049 +0.05(+0.39%)
Jul 03, 2024 13.21 13.24 12.88 12.93 533,404 -0.08(-0.61%)
Jul 02, 2024 12.56 13.21 12.56 13.01 1,649,288 +0.46(+3.67%)
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.