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 (%)
Mar 31, 2023 7.047 11.72 7.018 10.92 16,612,409 +3.79(+53.19%)
Mar 30, 2023 7.037 7.235 7.008 7.126 372,491 +0.13(+1.83%)
Mar 29, 2023 7.008 7.067 6.880 6.998 304,202 -0.09(-1.25%)
Mar 28, 2023 6.959 7.087 6.751 7.087 832,283 -0.05(-0.69%)
Mar 27, 2023 7.018 7.176 6.988 7.136 285,868 +0.15(+2.12%)
Mar 24, 2023 6.810 7.013 6.781 6.988 353,082 +0.05(+0.71%)
Mar 23, 2023 7.037 7.151 6.791 6.939 442,127 -0.06(-0.85%)
Mar 22, 2023 6.810 7.200 6.766 6.998 784,027 +0.13(+1.87%)
Mar 21, 2023 7.037 7.037 6.860 6.870 869,002 +0.32(+4.82%)
Mar 20, 2023 6.603 6.781 6.524 6.554 615,827 -0.11(-1.63%)
Mar 17, 2023 6.633 6.751 6.569 6.662 911,145 -0.28(-3.98%)
Mar 16, 2023 6.060 7.116 6.011 6.939 3,621,624 -0.63(-8.34%)
Mar 15, 2023 7.403 7.600 7.373 7.570 497,449 -0.14(-1.79%)
Mar 14, 2023 7.748 7.866 7.630 7.709 181,136 +0.06(+0.77%)
Mar 13, 2023 7.719 7.719 7.561 7.649 400,697 -0.15(-1.90%)
Mar 10, 2023 7.896 7.965 7.738 7.797 347,586 -0.15(-1.86%)
Mar 09, 2023 8.113 8.113 7.896 7.946 299,921 -0.16(-1.95%)
Mar 08, 2023 8.015 8.143 7.985 8.103 299,031 +0.06(+0.74%)
Mar 07, 2023 7.995 8.094 7.965 8.044 506,866 -0.26(-3.09%)
Mar 06, 2023 8.163 8.405 8.133 8.301 500,427 +0.14(+1.69%)
Mar 03, 2023 8.133 8.163 8.025 8.163 196,326 -0.02(-0.24%)
Mar 02, 2023 7.995 8.192 7.921 8.182 1,358,787 +0.15(+1.84%)
Mar 01, 2023 8.064 8.099 8.005 8.034 407,443 -0.01(-0.12%)
Feb 28, 2023 8.074 8.084 8.015 8.044 1,350,129 +0.01(+0.12%)
Feb 27, 2023 8.015 8.143 8.015 8.034 899,394 +0.10(+1.24%)
Feb 24, 2023 7.867 7.955 7.827 7.936 218,299 -0.07(-0.86%)
Feb 23, 2023 8.034 8.074 7.946 8.005 121,741 +0.08(+1.00%)
Feb 22, 2023 7.886 7.955 7.788 7.926 224,773 -0.03(-0.37%)
Feb 21, 2023 8.074 8.123 7.955 7.955 195,783 -0.19(-2.30%)
Feb 17, 2023 8.113 8.173 8.054 8.143 184,434 -0.02(-0.24%)
Feb 16, 2023 8.054 8.192 7.985 8.163 187,749 -0.09(-1.08%)
Feb 15, 2023 8.192 8.271 8.153 8.252 265,532 +0.00(+0.00%)
Feb 14, 2023 8.252 8.350 8.214 8.252 380,845 +0.02(+0.24%)
Feb 13, 2023 8.311 8.350 8.222 8.232 278,911 +0.09(+1.09%)
Feb 10, 2023 8.173 8.173 8.087 8.143 252,198 +0.01(+0.12%)
Feb 09, 2023 8.261 8.261 8.133 8.133 193,476 -0.13(-1.55%)
Feb 08, 2023 8.252 8.350 8.153 8.261 391,142 -0.02(-0.24%)
Feb 07, 2023 8.153 8.281 8.113 8.281 456,983 -0.06(-0.71%)
Feb 06, 2023 8.429 8.429 8.301 8.340 332,817 -0.13(-1.52%)
Feb 03, 2023 8.459 8.627 8.419 8.469 330,022 -0.33(-3.70%)
Feb 02, 2023 9.031 9.100 8.735 8.794 225,990 -0.19(-2.09%)
Feb 01, 2023 9.219 9.288 8.972 8.982 274,575 -0.03(-0.33%)
Jan 31, 2023 8.982 9.012 8.785 9.012 190,799 -0.02(-0.22%)
Jan 30, 2023 8.923 9.140 8.893 9.031 154,782 +0.12(+1.33%)
Jan 27, 2023 8.854 9.012 8.794 8.913 129,874 -0.19(-2.06%)
Jan 26, 2023 9.091 9.140 8.982 9.100 276,516 -0.12(-1.28%)
Jan 25, 2023 8.992 9.219 8.933 9.219 301,333 +0.10(+1.08%)
Jan 24, 2023 9.110 9.209 9.012 9.120 287,383 +0.11(+1.20%)
Jan 23, 2023 8.706 9.100 8.696 9.012 267,501 +0.25(+2.82%)
Jan 20, 2023 8.518 8.804 8.479 8.765 93,358 +0.15(+1.72%)
Jan 19, 2023 8.607 8.656 8.518 8.617 84,514 -0.11(-1.24%)
Jan 18, 2023 8.903 8.992 8.706 8.725 172,815 -0.08(-0.90%)
Jan 17, 2023 8.725 8.923 8.706 8.804 121,147 -0.21(-2.30%)
Jan 13, 2023 8.952 9.066 8.942 9.012 177,479 -0.04(-0.44%)
Jan 12, 2023 9.150 9.209 8.982 9.051 158,697 -0.05(-0.54%)
Jan 11, 2023 9.031 9.100 8.923 9.100 196,104 +0.14(+1.54%)
Jan 10, 2023 8.617 9.021 8.587 8.962 232,041 +0.38(+4.49%)
Jan 09, 2023 8.646 8.745 8.548 8.577 304,118 -0.01(-0.11%)
Jan 06, 2023 8.459 8.636 8.390 8.587 154,387 +0.17(+1.99%)
Jan 05, 2023 8.479 8.508 8.340 8.419 74,998 +0.05(+0.59%)
Jan 04, 2023 8.330 8.439 8.321 8.370 72,519 +0.13(+1.56%)
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.