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

Burford Capital Ltd (NY: BUR )

13.82 -0.43 (-3.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 8.379 8.466 8.194 8.214 152,767 -0.19(-2.31%)
Apr 28, 2022 8.097 8.417 8.097 8.408 189,395 +0.12(+1.41%)
Apr 27, 2022 8.233 8.379 8.231 8.291 170,711 -0.05(-0.58%)
Apr 26, 2022 8.359 8.437 8.301 8.340 381,513 -0.25(-2.94%)
Apr 25, 2022 8.204 8.592 8.194 8.592 464,407 -0.15(-1.67%)
Apr 22, 2022 8.563 8.767 8.485 8.738 505,449 +0.05(+0.56%)
Apr 21, 2022 8.767 8.786 8.592 8.689 354,307 -0.06(-0.67%)
Apr 20, 2022 8.796 8.816 8.660 8.748 317,563 -0.01(-0.11%)
Apr 19, 2022 8.806 8.893 8.718 8.757 193,307 -0.02(-0.22%)
Apr 18, 2022 8.893 8.893 8.718 8.777 171,455 -0.09(-0.99%)
Apr 14, 2022 8.981 8.981 8.845 8.864 340,583 -0.08(-0.87%)
Apr 13, 2022 8.874 8.956 8.825 8.942 250,423 +0.05(+0.55%)
Apr 12, 2022 8.990 9.039 8.893 8.893 111,939 -0.08(-0.87%)
Apr 11, 2022 9.029 9.087 8.971 8.971 131,627 -0.02(-0.22%)
Apr 08, 2022 9.117 9.117 8.981 8.990 148,494 -0.08(-0.86%)
Apr 07, 2022 9.029 9.126 9.010 9.068 72,596 +0.08(+0.86%)
Apr 06, 2022 9.165 9.165 8.961 8.990 340,873 -0.35(-3.74%)
Apr 05, 2022 9.369 9.447 9.296 9.340 193,640 +0.09(+0.94%)
Apr 04, 2022 9.078 9.301 9.039 9.252 173,627 +0.29(+3.25%)
Apr 01, 2022 8.922 9.112 8.874 8.961 129,289 +0.04(+0.44%)
Mar 31, 2022 8.942 8.981 8.748 8.922 233,583 -0.29(-3.16%)
Mar 30, 2022 9.456 9.495 9.194 9.214 148,502 -0.32(-3.36%)
Mar 29, 2022 9.340 9.612 9.320 9.534 214,302 +0.12(+1.24%)
Mar 28, 2022 9.534 9.534 9.398 9.417 278,664 -0.20(-2.12%)
Mar 25, 2022 9.592 9.650 9.495 9.621 899,582 +0.07(+0.71%)
Mar 24, 2022 9.650 9.767 9.544 9.553 347,967 +0.15(+1.55%)
Mar 23, 2022 9.272 9.427 9.252 9.408 243,580 +0.09(+0.94%)
Mar 22, 2022 9.233 9.330 9.233 9.320 160,235 +0.16(+1.69%)
Mar 21, 2022 9.058 9.223 9.053 9.165 243,715 -0.11(-1.15%)
Mar 18, 2022 9.146 9.282 9.146 9.272 116,802 +0.04(+0.42%)
Mar 17, 2022 8.942 9.252 8.913 9.233 332,680 +0.18(+2.04%)
Mar 16, 2022 8.350 9.068 8.350 9.049 382,006 +0.17(+1.86%)
Mar 15, 2022 8.738 8.893 8.728 8.884 156,650 +0.00(+0.00%)
Mar 14, 2022 8.825 8.903 8.777 8.884 155,624 +0.11(+1.22%)
Mar 11, 2022 8.777 8.835 8.680 8.777 213,654 -0.06(-0.66%)
Mar 10, 2022 8.660 8.835 8.650 8.835 373,076 -0.03(-0.33%)
Mar 09, 2022 8.689 8.864 8.650 8.864 371,432 +0.43(+5.06%)
Mar 08, 2022 8.155 8.660 8.126 8.437 204,100 +0.40(+4.95%)
Mar 07, 2022 8.447 8.447 8.029 8.039 152,578 -0.32(-3.83%)
Mar 04, 2022 8.602 8.602 8.359 8.359 246,375 -0.41(-4.65%)
Mar 03, 2022 8.864 8.884 8.660 8.767 274,322 -0.35(-3.83%)
Mar 02, 2022 9.204 9.214 9.107 9.117 287,625 -0.09(-0.95%)
Mar 01, 2022 9.272 9.291 9.078 9.204 244,451 -0.27(-2.87%)
Feb 28, 2022 9.505 9.563 9.427 9.476 227,798 +0.08(+0.83%)
Feb 25, 2022 9.078 9.437 9.136 9.398 587,759 +0.50(+5.68%)
Feb 24, 2022 8.369 8.932 8.369 8.893 1,619,749 -0.03(-0.33%)
Feb 23, 2022 8.932 9.019 8.884 8.922 1,038,369 -0.09(-0.97%)
Feb 22, 2022 8.971 9.049 8.932 9.010 231,334 -0.05(-0.54%)
Feb 18, 2022 9.058 0 -0.15(-1.58%)
Feb 17, 2022 9.350 9.359 9.146 9.204 89,822 -0.18(-1.96%)
Feb 16, 2022 9.282 9.437 9.233 9.388 123,342 +0.17(+1.90%)
Feb 15, 2022 9.029 9.282 9.000 9.214 209,321 +0.06(+0.64%)
Feb 14, 2022 9.117 9.204 8.990 9.155 157,248 +0.04(+0.43%)
Feb 11, 2022 9.311 9.359 9.068 9.117 76,931 -0.20(-2.19%)
Feb 10, 2022 8.961 9.398 8.961 9.320 256,554 -0.04(-0.41%)
Feb 09, 2022 9.369 9.388 9.262 9.359 113,572 +0.34(+3.77%)
Feb 08, 2022 8.990 9.039 8.932 9.019 106,443 -0.01(-0.11%)
Feb 07, 2022 9.039 9.136 8.990 9.029 201,195 -0.01(-0.11%)
Feb 04, 2022 9.117 9.194 9.029 9.039 132,364 -0.23(-2.51%)
Feb 03, 2022 9.223 9.340 9.272 201,378 -0.15(-1.55%)
Feb 02, 2022 9.320 9.427 9.286 9.417 392,097 +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.