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 -0.40 (-2.49%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2021 9.765 10.30 9.765 10.13 213,163 +0.40(+4.14%)
Dec 30, 2021 9.678 9.841 9.659 9.726 87,044 +0.04(+0.40%)
Dec 29, 2021 9.880 9.899 9.640 9.688 122,156 -0.30(-2.98%)
Dec 28, 2021 9.957 10.05 9.947 9.985 134,592 +0.02(+0.19%)
Dec 27, 2021 9.889 9.985 9.822 9.966 325,826 +0.12(+1.27%)
Dec 23, 2021 9.947 9.976 9.841 9.841 60,158 -0.09(-0.87%)
Dec 22, 2021 9.774 9.947 9.640 9.928 185,569 +0.35(+3.60%)
Dec 21, 2021 9.467 9.726 9.467 9.582 174,827 +0.38(+4.17%)
Dec 20, 2021 9.400 9.400 9.074 9.199 305,709 -0.26(-2.74%)
Dec 17, 2021 9.458 9.534 9.400 9.458 137,594 -0.08(-0.80%)
Dec 16, 2021 9.822 9.870 9.525 9.534 148,545 -0.06(-0.60%)
Dec 15, 2021 9.467 9.698 9.391 9.592 142,317 +0.05(+0.50%)
Dec 14, 2021 9.525 9.621 9.487 9.544 86,592 -0.03(-0.30%)
Dec 13, 2021 9.813 9.813 9.573 9.573 49,554 -0.28(-2.82%)
Dec 10, 2021 9.602 9.893 9.602 9.851 73,174 +0.03(+0.29%)
Dec 09, 2021 9.813 9.928 9.736 9.822 73,300 -0.01(-0.10%)
Dec 08, 2021 9.630 9.909 9.592 9.832 74,996 -0.02(-0.19%)
Dec 07, 2021 10.07 10.12 9.817 9.851 69,008 +0.01(+0.10%)
Dec 06, 2021 10.03 10.06 9.803 9.841 211,740 +0.26(+2.70%)
Dec 03, 2021 9.573 9.640 9.400 9.582 162,145 +0.05(+0.50%)
Dec 02, 2021 9.755 9.755 9.534 9.534 79,678 -0.20(-2.07%)
Dec 01, 2021 10.02 10.02 9.630 9.736 218,166 -0.25(-2.50%)
Nov 30, 2021 9.774 9.985 9.698 9.985 289,214 +0.12(+1.26%)
Nov 29, 2021 9.813 10.00 9.736 9.861 276,941 -0.06(-0.58%)
Nov 26, 2021 9.765 9.937 9.755 9.918 48,376 -0.29(-2.82%)
Nov 24, 2021 10.03 10.22 9.957 10.21 96,294 +0.11(+1.04%)
Nov 23, 2021 10.14 10.17 9.803 10.10 102,096 +0.03(+0.29%)
Nov 22, 2021 10.15 10.16 9.889 10.07 137,503 -0.10(-0.94%)
Nov 19, 2021 10.03 10.18 9.966 10.17 72,963 -0.07(-0.66%)
Nov 18, 2021 10.36 10.23 10.19 10.23 95,621 -0.25(-2.38%)
Nov 17, 2021 10.59 10.62 10.47 10.48 80,025 -0.19(-1.80%)
Nov 16, 2021 10.66 10.79 10.53 10.68 189,580 -0.18(-1.68%)
Nov 15, 2021 10.80 10.94 10.70 10.86 122,757 -0.07(-0.61%)
Nov 12, 2021 10.66 10.95 10.66 10.93 145,384 +0.15(+1.43%)
Nov 11, 2021 10.70 10.84 10.68 10.77 57,619 +0.09(+0.81%)
Nov 10, 2021 10.65 10.73 10.69 172,827 -0.07(-0.63%)
Nov 09, 2021 10.62 10.83 10.50 10.75 117,208 -0.26(-2.33%)
Nov 08, 2021 10.88 11.04 10.82 11.01 110,381 +0.04(+0.35%)
Nov 05, 2021 11.04 11.12 10.93 10.97 96,519 -0.04(-0.35%)
Nov 04, 2021 10.76 11.04 10.72 11.01 156,714 +0.11(+1.05%)
Nov 03, 2021 10.64 11.00 10.56 10.90 592,143 +0.24(+2.23%)
Nov 02, 2021 10.54 10.78 10.49 10.66 730,843 +0.49(+4.86%)
Nov 01, 2021 9.899 10.20 9.889 10.16 281,535 +0.19(+1.90%)
Oct 29, 2021 9.671 10.00 9.604 9.975 157,840 +0.05(+0.48%)
Oct 28, 2021 9.775 9.975 9.775 9.927 156,963 -0.21(-2.06%)
Oct 27, 2021 9.946 10.23 9.794 10.14 149,662 -0.20(-1.93%)
Oct 26, 2021 10.61 10.31 10.34 65,041 -0.22(-2.07%)
Oct 25, 2021 10.49 10.69 10.40 10.55 303,506 -0.27(-2.46%)
Oct 22, 2021 10.43 10.83 10.39 10.82 264,027 +0.29(+2.80%)
Oct 21, 2021 10.31 10.62 10.31 10.53 563,212 +0.27(+2.59%)
Oct 20, 2021 10.25 10.36 10.21 10.26 42,350 +0.02(+0.19%)
Oct 19, 2021 10.31 10.34 10.21 10.24 132,108 +0.03(+0.28%)
Oct 18, 2021 10.46 10.52 10.15 10.21 193,323 -0.11(-1.10%)
Oct 15, 2021 10.51 10.55 10.31 10.33 70,963 +0.01(+0.09%)
Oct 14, 2021 10.45 10.45 10.24 10.32 66,404 +0.25(+2.45%)
Oct 13, 2021 10.20 10.20 10.03 10.07 66,750 -0.03(-0.28%)
Oct 12, 2021 9.993 10.15 9.956 10.10 181,047 +0.06(+0.57%)
Oct 11, 2021 10.21 10.23 9.975 10.04 179,284 -0.19(-1.86%)
Oct 08, 2021 10.14 10.36 10.07 10.23 94,815 -0.04(-0.37%)
Oct 07, 2021 10.05 10.30 10.03 10.27 205,539 -0.10(-1.01%)
Oct 06, 2021 10.16 10.44 10.15 10.37 179,818 -0.08(-0.73%)
Oct 05, 2021 10.55 10.58 10.44 10.45 176,289 -0.04(-0.36%)
Oct 04, 2021 10.37 10.54 10.37 10.49 96,590 +0.04(+0.36%)
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.