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

Burford Capital Ltd (NY: BUR )

15.39 +0.21 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 12.11 12.35 11.97 12.01 282,068 -0.09(-0.77%)
Apr 29, 2021 12.01 12.19 11.85 12.10 600,858 +0.45(+3.84%)
Apr 28, 2021 11.85 11.96 11.51 11.65 355,497 +0.14(+1.21%)
Apr 27, 2021 11.29 11.61 11.29 11.51 664,200 +0.36(+3.26%)
Apr 26, 2021 11.09 11.27 10.99 11.15 282,260 +0.46(+4.28%)
Apr 23, 2021 10.73 10.89 10.66 10.69 178,650 -0.04(-0.35%)
Apr 22, 2021 10.72 10.95 10.67 10.73 333,191 +0.42(+4.07%)
Apr 21, 2021 9.900 10.47 9.900 10.31 334,827 +0.63(+6.56%)
Apr 20, 2021 10.06 10.08 9.611 9.676 268,360 -0.33(-3.26%)
Apr 19, 2021 9.704 10.14 9.704 10.00 254,457 +0.53(+5.62%)
Apr 16, 2021 9.359 9.574 9.196 9.471 225,161 +0.21(+2.22%)
Apr 15, 2021 9.284 9.331 9.163 9.266 88,368 +0.03(+0.30%)
Apr 14, 2021 9.200 9.364 9.172 9.238 61,610 +0.08(+0.92%)
Apr 13, 2021 9.144 9.331 9.051 9.154 120,001 +0.01(+0.10%)
Apr 12, 2021 9.088 9.284 9.060 9.144 136,357 +0.04(+0.41%)
Apr 09, 2021 9.331 9.396 8.995 9.107 108,669 -0.22(-2.40%)
Apr 08, 2021 9.275 9.424 9.275 9.331 43,287 -0.06(-0.60%)
Apr 07, 2021 9.387 9.583 9.331 9.387 191,799 -0.02(-0.20%)
Apr 06, 2021 9.499 9.686 9.322 9.406 178,836 -0.06(-0.59%)
Apr 05, 2021 9.396 9.546 9.219 9.462 207,725 +0.15(+1.60%)
Apr 01, 2021 8.641 9.639 8.641 9.312 543,988 +0.91(+10.89%)
Mar 31, 2021 8.025 8.417 8.025 8.398 344,151 +0.41(+5.14%)
Mar 30, 2021 7.847 8.034 7.819 7.987 231,387 +0.18(+2.27%)
Mar 29, 2021 7.773 7.894 7.745 7.810 109,285 +0.26(+3.46%)
Mar 26, 2021 7.651 7.717 7.512 7.549 120,993 -0.04(-0.49%)
Mar 25, 2021 7.745 7.782 7.530 7.586 283,221 -0.24(-3.10%)
Mar 24, 2021 7.596 7.913 7.493 7.829 676,148 +0.09(+1.21%)
Mar 23, 2021 7.922 7.922 7.679 7.735 268,615 -0.21(-2.70%)
Mar 22, 2021 8.099 8.109 7.903 7.950 98,126 -0.02(-0.23%)
Mar 19, 2021 7.978 8.062 7.903 7.969 161,931 +0.11(+1.43%)
Mar 18, 2021 7.903 8.043 7.838 7.857 337,881 -0.01(-0.12%)
Mar 17, 2021 8.006 8.006 7.707 7.866 129,105 -0.10(-1.29%)
Mar 16, 2021 8.137 8.137 7.857 7.969 290,969 -0.12(-1.50%)
Mar 15, 2021 8.127 8.156 8.006 8.090 373,838 +0.00(+0.00%)
Mar 12, 2021 8.043 8.137 7.950 8.090 94,094 +0.06(+0.70%)
Mar 11, 2021 7.931 8.146 7.903 8.034 100,601 +0.22(+2.87%)
Mar 10, 2021 7.801 7.913 7.698 7.810 245,432 -0.07(-0.95%)
Mar 09, 2021 8.025 8.025 7.782 7.885 138,965 -0.22(-2.76%)
Mar 08, 2021 7.745 8.538 7.633 8.109 253,773 +0.45(+5.85%)
Mar 05, 2021 7.735 7.735 7.465 7.661 125,387 -0.14(-1.79%)
Mar 04, 2021 7.857 7.987 7.609 7.801 212,186 +0.03(+0.36%)
Mar 03, 2021 7.735 8.081 7.735 7.773 273,098 +0.00(+0.00%)
Mar 02, 2021 7.931 7.931 7.726 7.773 308,559 -0.17(-2.12%)
Mar 01, 2021 8.127 8.127 7.941 7.941 270,994 -0.05(-0.58%)
Feb 26, 2021 8.174 8.193 7.969 7.987 107,704 -0.28(-3.39%)
Feb 25, 2021 8.510 8.650 8.258 8.267 53,986 -0.34(-3.90%)
Feb 24, 2021 8.398 8.762 8.398 8.603 76,269 +0.12(+1.43%)
Feb 23, 2021 8.491 8.585 8.211 8.482 100,121 +0.12(+1.45%)
Feb 22, 2021 8.118 8.463 8.118 8.361 98,787 +0.17(+2.05%)
Feb 19, 2021 8.389 8.473 8.090 8.193 222,375 -0.34(-3.94%)
Feb 18, 2021 8.491 8.622 8.249 8.529 32,834 -0.13(-1.51%)
Feb 17, 2021 9.518 9.518 8.445 8.659 344,337 -0.86(-9.02%)
Feb 16, 2021 8.594 9.844 8.519 9.518 551,118 +1.05(+12.46%)
Feb 12, 2021 8.370 8.559 8.258 8.463 88,735 +0.09(+1.11%)
Feb 11, 2021 8.267 8.491 8.211 8.370 65,761 +0.10(+1.24%)
Feb 10, 2021 8.398 8.538 8.267 8.267 117,703 +0.16(+1.96%)
Feb 09, 2021 7.959 8.137 7.931 8.109 76,804 +0.14(+1.82%)
Feb 08, 2021 7.847 7.997 7.801 7.964 244,102 +0.05(+0.65%)
Feb 05, 2021 7.866 7.948 7.829 7.913 28,828 +0.01(+0.12%)
Feb 04, 2021 7.913 8.025 7.838 7.903 63,931 -0.09(-1.17%)
Feb 03, 2021 8.127 8.127 7.857 7.997 75,994 -0.24(-2.94%)
Feb 02, 2021 8.109 8.267 8.025 8.239 133,270 +0.07(+0.80%)
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.