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

Burford Capital Ltd (NY: BUR )

15.84 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.782 7.928 7.753 7.869 123,269 +0.02(+0.25%)
Oct 28, 2022 7.762 7.889 7.762 7.850 117,538 +0.09(+1.13%)
Oct 27, 2022 7.947 7.957 7.753 7.762 110,122 -0.22(-2.80%)
Oct 26, 2022 7.908 8.093 7.878 7.986 159,137 +0.23(+3.01%)
Oct 25, 2022 7.571 7.772 7.571 7.753 46,603 +0.21(+2.84%)
Oct 24, 2022 7.500 7.558 7.407 7.539 75,342 +0.13(+1.71%)
Oct 21, 2022 7.218 7.412 7.198 7.412 70,452 +0.00(+0.00%)
Oct 20, 2022 7.461 7.578 7.373 7.412 127,318 -0.08(-1.04%)
Oct 19, 2022 7.519 7.568 7.432 7.490 127,719 -0.08(-1.03%)
Oct 18, 2022 7.529 7.568 7.461 7.568 328,546 +0.18(+2.37%)
Oct 17, 2022 7.305 7.499 7.286 7.393 163,273 +0.40(+5.70%)
Oct 14, 2022 7.140 7.189 6.984 6.994 122,728 -0.02(-0.28%)
Oct 13, 2022 6.790 7.106 6.746 7.013 551,883 +0.11(+1.55%)
Oct 12, 2022 6.868 6.965 6.848 6.906 851,478 -0.36(-4.95%)
Oct 11, 2022 7.120 7.286 7.013 7.266 468,330 -0.18(-2.48%)
Oct 10, 2022 7.655 7.685 7.451 7.451 232,903 -0.25(-3.28%)
Oct 07, 2022 7.724 7.792 7.694 7.704 327,061 -0.08(-1.00%)
Oct 06, 2022 7.811 7.879 7.733 7.782 459,636 -0.20(-2.56%)
Oct 05, 2022 7.733 7.996 7.733 7.986 307,580 +0.10(+1.23%)
Oct 04, 2022 7.422 7.938 7.412 7.889 561,476 +0.19(+2.53%)
Oct 03, 2022 7.393 7.724 7.344 7.694 305,701 +0.40(+5.47%)
Sep 30, 2022 7.082 7.357 7.082 7.296 237,773 +0.14(+1.90%)
Sep 29, 2022 7.169 7.198 6.975 7.159 176,556 -0.06(-0.81%)
Sep 28, 2022 6.799 7.247 6.770 7.218 362,484 +0.27(+3.92%)
Sep 27, 2022 7.013 7.043 6.877 6.945 242,017 -0.10(-1.38%)
Sep 26, 2022 7.052 7.276 7.004 7.043 218,039 -0.18(-2.43%)
Sep 23, 2022 7.150 7.232 7.111 7.218 173,064 -0.12(-1.59%)
Sep 22, 2022 7.422 7.441 7.325 7.334 119,061 -0.20(-2.71%)
Sep 21, 2022 7.480 7.646 7.432 7.539 167,707 -0.04(-0.51%)
Sep 20, 2022 7.636 7.636 7.548 7.578 571,470 -0.28(-3.59%)
Sep 19, 2022 7.782 7.976 7.733 7.860 86,117 -0.02(-0.25%)
Sep 16, 2022 7.869 7.915 7.811 7.879 87,128 -0.14(-1.70%)
Sep 15, 2022 7.879 8.113 7.879 8.015 388,210 +0.07(+0.86%)
Sep 14, 2022 7.889 7.986 7.831 7.947 237,314 -0.18(-2.27%)
Sep 13, 2022 8.220 8.259 8.025 8.132 222,514 -0.39(-4.57%)
Sep 12, 2022 8.307 8.570 8.249 8.521 167,386 +0.21(+2.58%)
Sep 09, 2022 8.191 8.317 8.142 8.307 234,602 +0.09(+1.07%)
Sep 08, 2022 8.093 8.297 8.035 8.220 294,162 -0.24(-2.87%)
Sep 07, 2022 8.220 8.511 8.181 8.463 128,637 -0.24(-2.79%)
Sep 06, 2022 8.842 8.842 8.647 8.706 175,465 -0.12(-1.32%)
Sep 02, 2022 8.891 9.017 8.784 8.823 56,595 +0.02(+0.22%)
Sep 01, 2022 8.871 8.881 8.628 8.803 199,959 -0.28(-3.10%)
Aug 31, 2022 9.280 9.280 9.056 9.085 93,023 -0.16(-1.68%)
Aug 30, 2022 9.270 9.299 9.095 9.241 158,574 +0.01(+0.11%)
Aug 29, 2022 9.251 9.270 9.144 9.231 52,065 -0.04(-0.42%)
Aug 26, 2022 9.543 9.543 9.100 9.270 147,462 -0.28(-2.95%)
Aug 25, 2022 9.358 9.591 9.348 9.552 132,120 +0.25(+2.72%)
Aug 24, 2022 9.299 9.329 9.222 9.299 65,971 +0.00(+0.00%)
Aug 23, 2022 9.329 9.484 9.290 9.299 94,483 -0.01(-0.10%)
Aug 22, 2022 9.387 9.543 9.299 9.309 58,801 -0.16(-1.64%)
Aug 19, 2022 9.543 9.611 9.397 9.465 212,150 -0.22(-2.31%)
Aug 18, 2022 9.815 9.815 9.659 9.689 182,143 -0.06(-0.60%)
Aug 17, 2022 9.708 9.786 9.582 9.747 152,082 -0.21(-2.15%)
Aug 16, 2022 9.844 9.980 9.838 9.961 123,588 -0.07(-0.68%)
Aug 15, 2022 9.893 10.17 9.776 10.03 175,644 -0.21(-2.09%)
Aug 12, 2022 10.02 10.25 9.951 10.24 145,051 +0.10(+0.96%)
Aug 11, 2022 10.42 10.44 10.14 10.15 163,806 -0.21(-2.07%)
Aug 10, 2022 10.02 10.43 9.951 10.36 130,161 +0.16(+1.52%)
Aug 09, 2022 10.23 10.37 10.17 10.20 60,286 -0.39(-3.67%)
Aug 08, 2022 10.59 10.65 10.51 10.59 275,487 +0.11(+1.02%)
Aug 05, 2022 10.42 10.53 10.31 10.49 190,703 -0.11(-1.01%)
Aug 04, 2022 10.64 10.72 10.59 10.59 70,247 +0.01(+0.09%)
Aug 03, 2022 10.54 10.67 10.46 10.58 178,033 +0.49(+4.82%)
Aug 02, 2022 10.15 10.25 10.09 10.10 87,890 -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.