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 (%)
May 28, 2021 11.29 11.69 11.29 11.40 58,387 +0.13(+1.18%)
May 27, 2021 11.17 11.34 11.12 11.27 23,436 +0.23(+2.09%)
May 26, 2021 11.00 11.13 10.95 11.04 59,247 +0.03(+0.25%)
May 25, 2021 11.09 11.19 10.95 11.01 52,998 +0.18(+1.64%)
May 24, 2021 11.10 11.10 10.72 10.83 50,291 -0.44(-3.89%)
May 21, 2021 11.22 11.37 11.11 11.27 49,884 +0.07(+0.67%)
May 20, 2021 11.31 11.31 11.17 11.20 44,596 -0.09(-0.83%)
May 19, 2021 11.20 11.39 11.10 11.29 35,448 -0.13(-1.14%)
May 18, 2021 11.43 11.51 11.28 11.42 54,422 +0.08(+0.74%)
May 17, 2021 11.47 11.53 11.26 11.34 75,322 -0.33(-2.80%)
May 14, 2021 11.28 11.72 11.28 11.66 69,411 +0.52(+4.69%)
May 13, 2021 11.20 11.27 10.95 11.14 122,917 -0.08(-0.75%)
May 12, 2021 11.66 11.67 11.22 11.23 108,474 -0.59(-4.98%)
May 11, 2021 11.98 12.16 11.74 11.81 85,916 -0.65(-5.24%)
May 10, 2021 12.35 12.59 12.35 12.47 124,329 -0.18(-1.40%)
May 07, 2021 11.90 12.64 11.79 12.64 404,126 +0.91(+7.71%)
May 06, 2021 11.75 11.86 11.69 11.74 43,806 -0.06(-0.47%)
May 05, 2021 11.84 12.01 11.66 11.79 112,716 -0.08(-0.71%)
May 04, 2021 11.79 12.05 11.79 11.88 267,466 +0.31(+2.66%)
May 03, 2021 11.93 12.11 11.48 11.57 159,204 -0.44(-3.65%)
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%)
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.