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

Burford Capital Ltd (NY: BUR )

16.18 +0.34 (+2.15%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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, 2023 8.071 8.081 8.012 8.042 1,350,525 +0.01(+0.12%)
Feb 27, 2023 8.012 8.141 8.012 8.032 899,657 +0.10(+1.24%)
Feb 24, 2023 7.864 7.953 7.825 7.933 218,363 -0.07(-0.86%)
Feb 23, 2023 8.032 8.071 7.943 8.002 121,777 +0.08(+1.00%)
Feb 22, 2023 7.884 7.953 7.785 7.923 224,839 -0.03(-0.37%)
Feb 21, 2023 8.071 8.121 7.953 7.953 195,840 -0.19(-2.30%)
Feb 17, 2023 8.111 8.170 8.052 8.141 184,488 -0.02(-0.24%)
Feb 16, 2023 8.052 8.190 7.983 8.160 187,804 -0.09(-1.08%)
Feb 15, 2023 8.190 8.269 8.150 8.249 265,610 +0.00(+0.00%)
Feb 14, 2023 8.249 8.348 8.212 8.249 380,957 +0.02(+0.24%)
Feb 13, 2023 8.308 8.348 8.220 8.229 278,992 +0.09(+1.09%)
Feb 10, 2023 8.170 8.170 8.084 8.141 252,272 +0.01(+0.12%)
Feb 09, 2023 8.259 8.259 8.131 8.131 193,533 -0.13(-1.55%)
Feb 08, 2023 8.249 8.348 8.150 8.259 391,257 -0.02(-0.24%)
Feb 07, 2023 8.150 8.279 8.111 8.279 457,117 -0.06(-0.71%)
Feb 06, 2023 8.427 8.427 8.298 8.338 332,915 -0.13(-1.52%)
Feb 03, 2023 8.456 8.624 8.417 8.466 330,119 -0.33(-3.70%)
Feb 02, 2023 9.029 9.098 8.733 8.792 226,056 -0.19(-2.09%)
Feb 01, 2023 9.216 9.285 8.969 8.979 274,656 -0.03(-0.33%)
Jan 31, 2023 8.979 9.009 8.782 9.009 190,855 -0.02(-0.22%)
Jan 30, 2023 8.920 9.137 8.890 9.029 154,827 +0.12(+1.33%)
Jan 27, 2023 8.851 9.009 8.792 8.910 129,912 -0.19(-2.06%)
Jan 26, 2023 9.088 9.137 8.979 9.098 276,598 -0.12(-1.28%)
Jan 25, 2023 8.989 9.216 8.930 9.216 301,422 +0.10(+1.08%)
Jan 24, 2023 9.108 9.206 9.009 9.117 287,468 +0.11(+1.20%)
Jan 23, 2023 8.703 9.098 8.693 9.009 267,580 +0.25(+2.82%)
Jan 20, 2023 8.516 8.802 8.476 8.762 93,385 +0.15(+1.72%)
Jan 19, 2023 8.604 8.654 8.516 8.614 84,539 -0.11(-1.24%)
Jan 18, 2023 8.900 8.989 8.703 8.723 172,866 -0.08(-0.90%)
Jan 17, 2023 8.723 8.920 8.703 8.802 121,183 -0.21(-2.30%)
Jan 13, 2023 8.950 9.063 8.940 9.009 177,531 -0.04(-0.44%)
Jan 12, 2023 9.147 9.206 8.979 9.048 158,743 -0.05(-0.54%)
Jan 11, 2023 9.029 9.098 8.920 9.098 196,162 +0.14(+1.54%)
Jan 10, 2023 8.614 9.019 8.585 8.960 232,109 +0.38(+4.49%)
Jan 09, 2023 8.644 8.742 8.545 8.575 304,207 -0.01(-0.11%)
Jan 06, 2023 8.456 8.634 8.387 8.585 154,432 +0.17(+1.99%)
Jan 05, 2023 8.476 8.506 8.338 8.417 75,020 +0.05(+0.59%)
Jan 04, 2023 8.328 8.437 8.318 8.368 72,541 +0.13(+1.56%)
Jan 03, 2023 8.358 8.535 8.210 8.239 132,821 +0.20(+2.45%)
Dec 30, 2022 7.923 8.062 7.894 8.042 203,624 +0.09(+1.12%)
Dec 29, 2022 7.973 8.022 7.874 7.953 189,428 +0.01(+0.12%)
Dec 28, 2022 7.904 8.012 7.884 7.943 137,883 +0.20(+2.55%)
Dec 27, 2022 7.736 7.815 7.558 7.746 347,609 -0.03(-0.38%)
Dec 23, 2022 7.795 7.864 7.746 7.775 443,826 -0.02(-0.25%)
Dec 22, 2022 7.894 7.894 7.726 7.795 107,801 -0.14(-1.74%)
Dec 21, 2022 7.993 8.071 7.873 7.933 333,594 +0.04(+0.50%)
Dec 20, 2022 7.795 7.963 7.785 7.894 249,818 +0.10(+1.27%)
Dec 19, 2022 7.993 8.052 7.795 7.795 472,487 -0.12(-1.50%)
Dec 16, 2022 8.022 8.052 7.874 7.914 327,514 -0.32(-3.84%)
Dec 15, 2022 8.486 8.506 8.200 8.229 161,442 -0.26(-3.02%)
Dec 14, 2022 8.664 8.693 8.446 8.486 143,858 -0.18(-2.05%)
Dec 13, 2022 8.881 9.048 8.664 8.664 159,953 -0.08(-0.90%)
Dec 12, 2022 8.723 8.792 8.407 8.742 220,347 +0.13(+1.49%)
Dec 09, 2022 8.644 8.747 8.565 8.614 81,755 +0.03(+0.34%)
Dec 08, 2022 8.446 8.594 8.446 8.585 104,701 +0.12(+1.40%)
Dec 07, 2022 8.308 8.545 8.289 8.466 123,583 +0.11(+1.30%)
Dec 06, 2022 8.535 8.535 8.358 8.358 66,860 -0.18(-2.08%)
Dec 05, 2022 8.782 8.782 8.437 8.535 81,138 -0.29(-3.24%)
Dec 02, 2022 8.910 8.910 8.756 8.821 152,985 -0.25(-2.72%)
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.