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

Burford Capital Ltd (NY: BUR )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 28, 2022 9.391 9.448 9.314 9.362 230,570 +0.08(+0.83%)
Feb 25, 2022 8.969 9.323 9.026 9.285 594,911 +0.50(+5.68%)
Feb 24, 2022 8.268 8.825 8.268 8.786 1,639,459 -0.03(-0.33%)
Feb 23, 2022 8.825 8.911 8.777 8.815 1,051,005 -0.09(-0.97%)
Feb 22, 2022 8.863 8.940 8.825 8.901 234,149 -0.05(-0.54%)
Feb 18, 2022 8.949 0 -0.14(-1.58%)
Feb 17, 2022 9.237 9.247 9.036 9.093 90,915 -0.18(-1.96%)
Feb 16, 2022 9.170 9.323 9.122 9.275 124,843 +0.17(+1.90%)
Feb 15, 2022 8.921 9.170 8.892 9.103 211,868 +0.06(+0.64%)
Feb 14, 2022 9.007 9.093 8.882 9.045 159,162 +0.04(+0.43%)
Feb 11, 2022 9.199 9.247 8.959 9.007 77,867 -0.20(-2.19%)
Feb 10, 2022 8.853 9.285 8.853 9.208 259,676 -0.04(-0.41%)
Feb 09, 2022 9.256 9.275 9.151 9.247 114,954 +0.34(+3.77%)
Feb 08, 2022 8.882 8.930 8.825 8.911 107,738 -0.01(-0.11%)
Feb 07, 2022 8.930 9.026 8.882 8.921 203,644 -0.01(-0.11%)
Feb 04, 2022 9.007 9.084 8.921 8.930 133,974 -0.23(-2.51%)
Feb 03, 2022 9.112 9.228 9.160 203,828 -0.14(-1.55%)
Feb 02, 2022 9.208 9.314 9.175 9.304 396,869 +0.03(+0.31%)
Feb 01, 2022 8.921 9.275 8.916 9.275 279,308 +0.24(+2.65%)
Jan 31, 2022 8.710 9.064 9.036 203,130 +0.30(+3.40%)
Jan 28, 2022 8.556 8.758 8.556 8.738 163,329 +0.12(+1.33%)
Jan 27, 2022 8.585 8.777 8.546 8.623 295,181 +0.07(+0.78%)
Jan 26, 2022 8.633 8.815 8.466 8.556 286,269 -0.24(-2.73%)
Jan 25, 2022 8.681 8.892 8.614 8.796 392,968 -0.08(-0.86%)
Jan 24, 2022 8.527 8.901 8.384 8.873 349,745 +0.08(+0.87%)
Jan 21, 2022 8.901 9.228 8.767 8.796 257,396 -0.31(-3.37%)
Jan 20, 2022 9.180 9.333 9.054 9.103 263,049 -0.12(-1.35%)
Jan 19, 2022 9.506 9.532 9.228 9.228 300,154 -0.28(-2.93%)
Jan 18, 2022 9.419 9.640 9.400 9.506 218,784 -0.04(-0.40%)
Jan 14, 2022 9.544 0 -0.12(-1.19%)
Jan 13, 2022 9.688 9.822 9.582 9.659 376,075 -0.02(-0.20%)
Jan 12, 2022 9.784 9.832 9.582 9.678 234,176 -0.08(-0.79%)
Jan 11, 2022 9.602 9.870 9.602 9.755 130,269 -0.04(-0.39%)
Jan 10, 2022 9.957 9.985 9.736 9.793 112,275 -0.36(-3.59%)
Jan 07, 2022 10.03 10.19 9.937 10.16 186,340 +0.12(+1.24%)
Jan 06, 2022 9.918 10.15 9.880 10.03 88,158 +0.17(+1.75%)
Jan 05, 2022 10.25 10.25 9.851 9.861 127,918 -0.52(-4.99%)
Jan 04, 2022 10.46 10.54 10.31 10.38 367,521 +0.25(+2.46%)
Jan 03, 2022 10.17 10.33 10.09 10.13 59,786 +0.00(+0.00%)
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%)
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.