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

Burford Capital Ltd (NY: BUR )

15.44 -0.25 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 7.780 7.926 7.750 7.867 123,306 +0.02(+0.25%)
Oct 28, 2022 7.760 7.887 7.760 7.848 117,573 +0.09(+1.13%)
Oct 27, 2022 7.945 7.955 7.750 7.760 110,154 -0.22(-2.80%)
Oct 26, 2022 7.906 8.091 7.876 7.984 159,184 +0.23(+3.01%)
Oct 25, 2022 7.569 7.770 7.569 7.750 46,616 +0.21(+2.84%)
Oct 24, 2022 7.498 7.556 7.405 7.537 75,364 +0.13(+1.71%)
Oct 21, 2022 7.216 7.410 7.196 7.410 70,472 +0.00(+0.00%)
Oct 20, 2022 7.459 7.575 7.371 7.410 127,355 -0.08(-1.04%)
Oct 19, 2022 7.517 7.566 7.430 7.488 127,756 -0.08(-1.03%)
Oct 18, 2022 7.527 7.566 7.459 7.566 328,642 +0.18(+2.37%)
Oct 17, 2022 7.303 7.497 7.284 7.391 163,321 +0.40(+5.70%)
Oct 14, 2022 7.138 7.186 6.982 6.992 122,764 -0.02(-0.28%)
Oct 13, 2022 6.788 7.104 6.744 7.011 552,045 +0.11(+1.55%)
Oct 12, 2022 6.866 6.963 6.846 6.904 851,728 -0.36(-4.95%)
Oct 11, 2022 7.118 7.284 7.011 7.264 468,467 -0.18(-2.48%)
Oct 10, 2022 7.653 7.682 7.449 7.449 232,971 -0.25(-3.28%)
Oct 07, 2022 7.721 7.789 7.692 7.702 327,157 -0.08(-1.00%)
Oct 06, 2022 7.809 7.877 7.731 7.780 459,771 -0.20(-2.56%)
Oct 05, 2022 7.731 7.994 7.731 7.984 307,670 +0.10(+1.23%)
Oct 04, 2022 7.420 7.935 7.410 7.887 561,640 +0.19(+2.53%)
Oct 03, 2022 7.391 7.721 7.342 7.692 305,791 +0.40(+5.47%)
Sep 30, 2022 7.079 7.355 7.079 7.293 237,843 +0.14(+1.90%)
Sep 29, 2022 7.167 7.196 6.973 7.157 176,608 -0.06(-0.81%)
Sep 28, 2022 6.797 7.245 6.768 7.216 362,590 +0.27(+3.92%)
Sep 27, 2022 7.011 7.041 6.875 6.943 242,088 -0.10(-1.38%)
Sep 26, 2022 7.050 7.274 7.002 7.041 218,103 -0.18(-2.43%)
Sep 23, 2022 7.148 7.230 7.109 7.216 173,114 -0.12(-1.59%)
Sep 22, 2022 7.420 7.439 7.323 7.332 119,096 -0.20(-2.71%)
Sep 21, 2022 7.478 7.644 7.430 7.537 167,756 -0.04(-0.51%)
Sep 20, 2022 7.634 7.634 7.546 7.575 571,638 -0.28(-3.59%)
Sep 19, 2022 7.780 7.974 7.731 7.857 86,142 -0.02(-0.25%)
Sep 16, 2022 7.867 7.913 7.809 7.877 87,154 -0.14(-1.70%)
Sep 15, 2022 7.877 8.110 7.877 8.013 388,324 +0.07(+0.86%)
Sep 14, 2022 7.887 7.984 7.828 7.945 237,384 -0.18(-2.27%)
Sep 13, 2022 8.217 8.256 8.023 8.130 222,579 -0.39(-4.57%)
Sep 12, 2022 8.305 8.567 8.246 8.519 167,435 +0.21(+2.58%)
Sep 09, 2022 8.188 8.315 8.139 8.305 234,671 +0.09(+1.07%)
Sep 08, 2022 8.091 8.295 8.033 8.217 294,249 -0.24(-2.87%)
Sep 07, 2022 8.217 8.509 8.178 8.460 128,674 -0.24(-2.79%)
Sep 06, 2022 8.840 8.840 8.644 8.704 175,517 -0.12(-1.32%)
Sep 02, 2022 8.888 9.015 8.781 8.820 56,612 +0.02(+0.22%)
Sep 01, 2022 8.869 8.879 8.626 8.801 200,017 -0.28(-3.10%)
Aug 31, 2022 9.277 9.277 9.054 9.083 93,050 -0.16(-1.68%)
Aug 30, 2022 9.268 9.297 9.092 9.238 158,620 +0.01(+0.11%)
Aug 29, 2022 9.248 9.268 9.141 9.229 52,080 -0.04(-0.42%)
Aug 26, 2022 9.540 9.540 9.097 9.268 147,505 -0.28(-2.95%)
Aug 25, 2022 9.355 9.588 9.345 9.550 132,158 +0.25(+2.72%)
Aug 24, 2022 9.297 9.326 9.219 9.297 65,990 +0.00(+0.00%)
Aug 23, 2022 9.326 9.481 9.287 9.297 94,511 -0.01(-0.10%)
Aug 22, 2022 9.384 9.540 9.297 9.306 58,818 -0.16(-1.64%)
Aug 19, 2022 9.540 9.608 9.394 9.462 212,212 -0.22(-2.31%)
Aug 18, 2022 9.812 9.812 9.657 9.686 182,197 -0.06(-0.60%)
Aug 17, 2022 9.705 9.783 9.579 9.744 152,126 -0.21(-2.15%)
Aug 16, 2022 9.841 9.977 9.835 9.958 123,624 -0.07(-0.68%)
Aug 15, 2022 9.890 10.17 9.773 10.03 175,696 -0.21(-2.09%)
Aug 12, 2022 10.02 10.25 9.948 10.24 145,094 +0.10(+0.96%)
Aug 11, 2022 10.41 10.43 10.13 10.14 163,854 -0.21(-2.07%)
Aug 10, 2022 10.02 10.42 9.948 10.36 130,199 +0.16(+1.53%)
Aug 09, 2022 10.23 10.37 10.17 10.20 60,303 -0.39(-3.67%)
Aug 08, 2022 10.59 10.65 10.50 10.59 275,568 +0.11(+1.02%)
Aug 05, 2022 10.41 10.52 10.31 10.48 190,759 -0.11(-1.01%)
Aug 04, 2022 10.64 10.72 10.59 10.59 70,268 +0.01(+0.09%)
Aug 03, 2022 10.54 10.67 10.45 10.58 178,085 +0.49(+4.82%)
Aug 02, 2022 10.14 10.25 10.08 10.09 87,916 -0.33(-3.17%)
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.