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 (%)
Apr 29, 2022 8.280 8.367 8.098 8.117 154,580 -0.19(-2.31%)
Apr 28, 2022 8.002 8.319 8.002 8.309 191,643 +0.12(+1.41%)
Apr 27, 2022 8.136 8.280 8.135 8.194 172,738 -0.05(-0.58%)
Apr 26, 2022 8.261 8.338 8.204 8.242 386,042 -0.25(-2.94%)
Apr 25, 2022 8.108 8.491 8.098 8.491 469,921 -0.14(-1.67%)
Apr 22, 2022 8.463 8.664 8.386 8.635 511,449 +0.05(+0.56%)
Apr 21, 2022 8.664 8.683 8.491 8.587 358,513 -0.06(-0.67%)
Apr 20, 2022 8.693 8.712 8.559 8.645 321,333 -0.01(-0.11%)
Apr 19, 2022 8.703 8.789 8.616 8.655 195,601 -0.02(-0.22%)
Apr 18, 2022 8.789 8.789 8.616 8.674 173,491 -0.09(-0.99%)
Apr 14, 2022 8.875 8.875 8.741 8.760 344,626 -0.08(-0.87%)
Apr 13, 2022 8.770 8.851 8.722 8.837 253,396 +0.05(+0.55%)
Apr 12, 2022 8.885 8.933 8.789 8.789 113,268 -0.08(-0.87%)
Apr 11, 2022 8.923 8.981 8.866 8.866 133,190 -0.02(-0.22%)
Apr 08, 2022 9.010 9.010 8.875 8.885 150,257 -0.08(-0.86%)
Apr 07, 2022 8.923 9.019 8.904 8.962 73,458 +0.08(+0.86%)
Apr 06, 2022 9.058 9.058 8.856 8.885 344,920 -0.35(-3.74%)
Apr 05, 2022 9.259 9.336 9.187 9.230 195,939 +0.09(+0.94%)
Apr 04, 2022 8.971 9.192 8.933 9.144 175,689 +0.29(+3.25%)
Apr 01, 2022 8.818 9.005 8.770 8.856 130,824 +0.04(+0.44%)
Mar 31, 2022 8.837 8.875 8.645 8.818 236,356 -0.29(-3.16%)
Mar 30, 2022 9.345 9.384 9.086 9.105 150,265 -0.32(-3.36%)
Mar 29, 2022 9.230 9.499 9.211 9.422 216,846 +0.12(+1.24%)
Mar 28, 2022 9.422 9.422 9.288 9.307 281,972 -0.20(-2.12%)
Mar 25, 2022 9.480 9.537 9.384 9.508 910,262 +0.07(+0.71%)
Mar 24, 2022 9.537 9.652 9.432 9.441 352,098 +0.14(+1.55%)
Mar 23, 2022 9.163 9.317 9.144 9.297 246,472 +0.09(+0.94%)
Mar 22, 2022 9.125 9.221 9.125 9.211 162,138 +0.15(+1.69%)
Mar 21, 2022 8.952 9.115 8.947 9.058 246,608 -0.11(-1.15%)
Mar 18, 2022 9.038 9.173 9.038 9.163 118,189 +0.04(+0.42%)
Mar 17, 2022 8.837 9.144 8.808 9.125 336,629 +0.18(+2.04%)
Mar 16, 2022 8.252 8.962 8.252 8.942 386,542 +0.16(+1.86%)
Mar 15, 2022 8.635 8.789 8.626 8.779 158,510 +0.00(+0.00%)
Mar 14, 2022 8.722 8.798 8.674 8.779 157,472 +0.11(+1.22%)
Mar 11, 2022 8.674 8.731 8.578 8.674 216,191 -0.06(-0.66%)
Mar 10, 2022 8.559 8.731 8.549 8.731 377,506 -0.03(-0.33%)
Mar 09, 2022 8.587 8.760 8.549 8.760 375,842 +0.42(+5.06%)
Mar 08, 2022 8.060 8.559 8.031 8.338 206,523 +0.39(+4.95%)
Mar 07, 2022 8.348 8.348 7.935 7.945 154,390 -0.32(-3.83%)
Mar 04, 2022 8.501 8.501 8.261 8.261 249,300 -0.40(-4.65%)
Mar 03, 2022 8.760 8.779 8.559 8.664 277,579 -0.35(-3.83%)
Mar 02, 2022 9.096 9.105 9.000 9.010 291,039 -0.09(-0.95%)
Mar 01, 2022 9.163 9.182 8.971 9.096 247,353 -0.27(-2.87%)
Feb 28, 2022 9.393 9.451 9.317 9.365 230,503 +0.08(+0.83%)
Feb 25, 2022 8.971 9.326 9.029 9.288 594,737 +0.50(+5.68%)
Feb 24, 2022 8.271 8.827 8.271 8.789 1,638,978 -0.03(-0.33%)
Feb 23, 2022 8.827 8.914 8.779 8.818 1,050,696 -0.09(-0.97%)
Feb 22, 2022 8.866 8.942 8.827 8.904 234,081 -0.05(-0.54%)
Feb 18, 2022 8.952 0 -0.14(-1.58%)
Feb 17, 2022 9.240 9.249 9.038 9.096 90,888 -0.18(-1.96%)
Feb 16, 2022 9.173 9.326 9.125 9.278 124,806 +0.17(+1.90%)
Feb 15, 2022 8.923 9.173 8.894 9.105 211,806 +0.06(+0.64%)
Feb 14, 2022 9.010 9.096 8.885 9.048 159,115 +0.04(+0.43%)
Feb 11, 2022 9.201 9.249 8.962 9.010 77,844 -0.20(-2.19%)
Feb 10, 2022 8.856 9.288 8.856 9.211 259,599 -0.04(-0.41%)
Feb 09, 2022 9.259 9.278 9.153 9.249 114,921 +0.34(+3.77%)
Feb 08, 2022 8.885 8.933 8.827 8.914 107,706 -0.01(-0.11%)
Feb 07, 2022 8.933 9.029 8.885 8.923 203,584 -0.01(-0.11%)
Feb 04, 2022 9.010 9.086 8.923 8.933 133,935 -0.23(-2.51%)
Feb 03, 2022 9.115 9.230 9.163 203,768 -0.14(-1.55%)
Feb 02, 2022 9.211 9.317 9.177 9.307 396,752 +0.03(+0.31%)
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.