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

Burford Capital Ltd (NY: BUR )

14.30 +0.38 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 7.863 8.000 7.833 7.980 205,200 +0.09(+1.12%)
Dec 29, 2022 7.912 7.961 7.814 7.892 190,895 +0.01(+0.12%)
Dec 28, 2022 7.843 7.951 7.823 7.882 138,950 +0.20(+2.55%)
Dec 27, 2022 7.677 7.755 7.500 7.686 350,299 -0.03(-0.38%)
Dec 23, 2022 7.735 7.804 7.686 7.716 447,262 -0.02(-0.25%)
Dec 22, 2022 7.833 7.833 7.667 7.735 108,636 -0.14(-1.74%)
Dec 21, 2022 7.931 8.009 7.813 7.872 336,176 +0.04(+0.50%)
Dec 20, 2022 7.735 7.902 7.726 7.833 251,752 +0.10(+1.27%)
Dec 19, 2022 7.931 7.990 7.735 7.735 476,145 -0.12(-1.50%)
Dec 16, 2022 7.961 7.990 7.814 7.853 330,049 -0.31(-3.84%)
Dec 15, 2022 8.421 8.440 8.137 8.166 162,692 -0.25(-3.02%)
Dec 14, 2022 8.597 8.626 8.382 8.421 144,971 -0.18(-2.05%)
Dec 13, 2022 8.812 8.979 8.597 8.597 161,192 -0.08(-0.90%)
Dec 12, 2022 8.656 8.724 8.342 8.675 222,053 +0.13(+1.49%)
Dec 09, 2022 8.577 8.680 8.499 8.548 82,388 +0.03(+0.34%)
Dec 08, 2022 8.382 8.528 8.382 8.519 105,512 +0.12(+1.40%)
Dec 07, 2022 8.244 8.479 8.225 8.401 124,540 +0.11(+1.30%)
Dec 06, 2022 8.470 8.470 8.293 8.293 67,378 -0.18(-2.08%)
Dec 05, 2022 8.714 8.714 8.372 8.470 81,766 -0.28(-3.24%)
Dec 02, 2022 8.842 8.842 8.689 8.754 154,169 -0.24(-2.72%)
Dec 01, 2022 9.096 9.184 8.920 8.998 137,345 -0.02(-0.22%)
Nov 30, 2022 8.881 9.057 8.768 9.018 181,901 +0.18(+1.99%)
Nov 29, 2022 8.734 8.861 8.656 8.842 120,485 +0.03(+0.33%)
Nov 28, 2022 8.812 8.891 8.778 8.812 118,198 -0.04(-0.44%)
Nov 25, 2022 8.812 8.891 8.793 8.852 60,811 +0.00(+0.00%)
Nov 23, 2022 8.763 8.901 8.763 8.852 116,058 +0.11(+1.23%)
Nov 22, 2022 8.636 8.773 8.597 8.744 134,680 +0.16(+1.82%)
Nov 21, 2022 8.626 8.695 8.450 8.587 101,490 -0.25(-2.88%)
Nov 18, 2022 8.675 8.842 8.666 8.842 108,135 +0.24(+2.85%)
Nov 17, 2022 8.215 8.626 8.166 8.597 146,440 +0.08(+0.92%)
Nov 16, 2022 8.509 8.626 8.431 8.519 84,546 -0.13(-1.47%)
Nov 15, 2022 8.607 8.695 8.499 8.646 136,368 +0.16(+1.85%)
Nov 14, 2022 8.646 8.675 8.401 8.489 279,027 -0.24(-2.80%)
Nov 11, 2022 8.852 8.852 8.617 8.734 220,704 +0.08(+0.91%)
Nov 10, 2022 8.519 8.822 8.489 8.656 252,780 +0.41(+4.99%)
Nov 09, 2022 8.156 8.303 8.156 8.244 104,818 -0.04(-0.47%)
Nov 08, 2022 8.382 8.489 8.205 8.284 163,543 -0.14(-1.63%)
Nov 07, 2022 8.342 8.499 8.323 8.421 153,220 +0.32(+3.99%)
Nov 04, 2022 7.970 8.107 7.931 8.098 157,577 +0.36(+4.68%)
Nov 03, 2022 7.598 7.765 7.588 7.735 150,369 -0.13(-1.64%)
Nov 02, 2022 7.836 8.038 7.816 7.865 121,145 +0.12(+1.49%)
Nov 01, 2022 7.836 7.836 7.710 7.749 169,489 -0.06(-0.74%)
Oct 31, 2022 7.720 7.865 7.691 7.807 124,260 +0.02(+0.25%)
Oct 28, 2022 7.701 7.826 7.701 7.787 118,483 +0.09(+1.13%)
Oct 27, 2022 7.884 7.894 7.691 7.701 111,007 -0.22(-2.80%)
Oct 26, 2022 7.845 8.029 7.815 7.923 160,416 +0.23(+3.01%)
Oct 25, 2022 7.511 7.710 7.511 7.691 46,977 +0.21(+2.84%)
Oct 24, 2022 7.440 7.498 7.348 7.479 75,948 +0.13(+1.71%)
Oct 21, 2022 7.160 7.353 7.141 7.353 71,018 +0.00(+0.00%)
Oct 20, 2022 7.401 7.517 7.315 7.353 128,341 -0.08(-1.04%)
Oct 19, 2022 7.459 7.508 7.373 7.430 128,745 -0.08(-1.03%)
Oct 18, 2022 7.469 7.508 7.401 7.508 331,186 +0.17(+2.37%)
Oct 17, 2022 7.247 7.440 7.228 7.334 164,585 +0.40(+5.70%)
Oct 14, 2022 7.083 7.131 6.929 6.938 123,714 -0.02(-0.28%)
Oct 13, 2022 6.736 7.049 6.692 6.958 556,318 +0.11(+1.55%)
Oct 12, 2022 6.813 6.909 6.794 6.851 858,321 -0.36(-4.95%)
Oct 11, 2022 7.064 7.228 6.958 7.208 472,094 -0.18(-2.48%)
Oct 10, 2022 7.594 7.623 7.392 7.392 234,774 -0.25(-3.28%)
Oct 07, 2022 7.662 7.730 7.633 7.643 329,690 -0.08(-1.00%)
Oct 06, 2022 7.749 7.816 7.672 7.720 463,330 -0.20(-2.56%)
Oct 05, 2022 7.672 7.932 7.672 7.923 310,052 +0.10(+1.23%)
Oct 04, 2022 7.363 7.874 7.353 7.826 565,988 +0.19(+2.53%)
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.