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

Burford Capital Ltd (NY: BUR )

15.46 +0.17 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Jan 03, 2023 8.360 8.538 8.212 8.242 132,782 +0.20(+2.45%)
Dec 30, 2022 7.926 8.064 7.896 8.044 203,564 +0.09(+1.12%)
Dec 29, 2022 7.975 8.025 7.876 7.955 189,373 +0.01(+0.12%)
Dec 28, 2022 7.906 8.015 7.886 7.946 137,842 +0.20(+2.55%)
Dec 27, 2022 7.738 7.817 7.561 7.748 347,507 -0.03(-0.38%)
Dec 23, 2022 7.797 7.867 7.748 7.778 443,696 -0.02(-0.25%)
Dec 22, 2022 7.896 7.896 7.728 7.797 107,770 -0.14(-1.74%)
Dec 21, 2022 7.995 8.074 7.875 7.936 333,496 +0.04(+0.50%)
Dec 20, 2022 7.797 7.965 7.788 7.896 249,745 +0.10(+1.27%)
Dec 19, 2022 7.995 8.054 7.797 7.797 472,348 -0.12(-1.50%)
Dec 16, 2022 8.025 8.054 7.876 7.916 327,418 -0.32(-3.84%)
Dec 15, 2022 8.488 8.508 8.202 8.232 161,395 -0.26(-3.02%)
Dec 14, 2022 8.666 8.696 8.449 8.488 143,816 -0.18(-2.05%)
Dec 13, 2022 8.883 9.051 8.666 8.666 159,906 -0.08(-0.90%)
Dec 12, 2022 8.725 8.794 8.409 8.745 220,283 +0.13(+1.49%)
Dec 09, 2022 8.646 8.750 8.567 8.617 81,731 +0.03(+0.34%)
Dec 08, 2022 8.449 8.597 8.449 8.587 104,671 +0.12(+1.40%)
Dec 07, 2022 8.311 8.548 8.291 8.469 123,547 +0.11(+1.30%)
Dec 06, 2022 8.538 8.538 8.360 8.360 66,841 -0.18(-2.08%)
Dec 05, 2022 8.785 8.785 8.439 8.538 81,114 -0.29(-3.24%)
Dec 02, 2022 8.913 8.913 8.759 8.824 152,940 -0.25(-2.72%)
Dec 01, 2022 9.169 9.258 8.992 9.071 136,250 -0.02(-0.22%)
Nov 30, 2022 8.952 9.130 8.839 9.091 180,451 +0.18(+1.99%)
Nov 29, 2022 8.804 8.933 8.725 8.913 119,524 +0.03(+0.33%)
Nov 28, 2022 8.883 8.962 8.849 8.883 117,256 -0.04(-0.44%)
Nov 25, 2022 8.883 8.962 8.863 8.923 60,326 +0.00(+0.00%)
Nov 23, 2022 8.834 8.972 8.834 8.923 115,132 +0.11(+1.23%)
Nov 22, 2022 8.706 8.844 8.666 8.814 133,606 +0.16(+1.82%)
Nov 21, 2022 8.696 8.765 8.518 8.656 100,681 -0.26(-2.88%)
Nov 18, 2022 8.745 8.913 8.735 8.913 107,272 +0.25(+2.85%)
Nov 17, 2022 8.281 8.696 8.232 8.666 145,272 +0.08(+0.92%)
Nov 16, 2022 8.577 8.696 8.498 8.587 83,872 -0.13(-1.47%)
Nov 15, 2022 8.676 8.765 8.567 8.715 135,281 +0.16(+1.85%)
Nov 14, 2022 8.715 8.745 8.469 8.557 276,802 -0.25(-2.80%)
Nov 11, 2022 8.923 8.923 8.686 8.804 218,944 +0.08(+0.90%)
Nov 10, 2022 8.587 8.893 8.557 8.725 250,764 +0.41(+4.99%)
Nov 09, 2022 8.222 8.370 8.222 8.311 103,983 -0.04(-0.47%)
Nov 08, 2022 8.449 8.557 8.271 8.350 162,239 -0.14(-1.63%)
Nov 07, 2022 8.409 8.567 8.390 8.488 151,999 +0.33(+3.99%)
Nov 04, 2022 8.034 8.173 7.995 8.163 156,321 +0.37(+4.68%)
Nov 03, 2022 7.659 7.827 7.649 7.797 149,170 -0.13(-1.64%)
Nov 02, 2022 7.899 8.103 7.879 7.928 120,179 +0.12(+1.49%)
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.