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

Burford Capital (OP: BRFRF )

N/A UNCHANGED
Last Price Updated: 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, 2017 8.220 8.220 8.220 8.220 2,664 -0.03(-0.36%)
Jan 30, 2017 8.030 8.250 8.030 8.250 6,312 +0.24(+3.00%)
Jan 27, 2017 8.000 8.010 8.000 8.010 750 -0.17(-2.08%)
Jan 26, 2017 8.180 8.180 8.180 8.180 6,210 -0.02(-0.24%)
Jan 25, 2017 8.200 8.200 8.200 8.200 150 +0.16(+1.99%)
Jan 19, 2017 8.040 8.040 8.040 0 -0.21(-2.55%)
Jan 13, 2017 8.250 8.250 8.250 0 +0.18(+2.23%)
Jan 12, 2017 8.100 8.100 8.070 8.070 2,400 +0.02(+0.25%)
Jan 11, 2017 8.050 8.050 8.050 8.050 54,755 +0.00(+0.00%)
Jan 10, 2017 7.980 8.050 7.926 8.050 5,700 +1.60(+24.81%)
Dec 23, 2016 6.450 6.450 6.450 0 +0.18(+2.87%)
Dec 12, 2016 6.270 6.270 6.270 0 +0.31(+5.20%)
Dec 01, 2016 5.960 5.960 5.960 0 -0.04(-0.67%)
Nov 30, 2016 6.000 6.000 6.000 6.000 100 -0.31(-4.91%)
Nov 23, 2016 6.310 6.310 6.310 0 +0.00(+0.00%)
Nov 22, 2016 6.310 6.310 6.310 6.310 400 +0.00(+0.00%)
Nov 17, 2016 6.310 6.310 6.310 0 +0.26(+4.30%)
Nov 11, 2016 6.050 6.050 6.050 0 +0.17(+2.89%)
Nov 07, 2016 5.880 5.880 5.880 0 +0.02(+0.34%)
Oct 31, 2016 5.860 5.860 5.860 0 +0.08(+1.38%)
Oct 28, 2016 5.780 5.780 5.780 5.780 900 +0.02(+0.35%)
Oct 12, 2016 5.760 5.760 5.760 0 +0.31(+5.69%)
Oct 05, 2016 5.450 5.450 5.450 0 -0.05(-0.91%)
Oct 04, 2016 5.500 5.500 5.500 5.500 500 +0.22(+4.17%)
Oct 03, 2016 5.280 5.280 5.280 5.280 0 +0.00(+0.00%)
Sep 30, 2016 5.280 5.280 5.280 5.280 0 +0.00(+0.00%)
Sep 29, 2016 5.280 5.280 5.280 5.280 0 +0.00(+0.00%)
Sep 28, 2016 5.280 5.280 5.280 5.280 5,000 -0.57(-9.74%)
Sep 27, 2016 5.850 5.850 5.850 5.850 250 +0.05(+0.86%)
Sep 08, 2016 5.800 5.800 5.800 0 +0.45(+8.41%)
Aug 31, 2016 5.350 5.350 5.350 0 -0.10(-1.83%)
Aug 26, 2016 5.450 5.450 5.450 0 +0.02(+0.37%)
Aug 25, 2016 5.500 5.500 5.430 5.430 2,400 -0.06(-1.09%)
Aug 24, 2016 5.490 5.490 5.490 5.490 45,200 -0.11(-1.96%)
Aug 23, 2016 5.550 5.600 5.550 5.600 2,000 +0.35(+6.67%)
Aug 19, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 16, 2016 5.250 5.250 5.250 0 -0.05(-0.94%)
Aug 04, 2016 5.300 5.300 5.300 0 +0.09(+1.73%)
Jul 27, 2016 5.210 5.210 5.210 0 +0.26(+5.25%)
Jul 25, 2016 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 21, 2016 4.950 4.950 4.950 0 +0.22(+4.65%)
Jul 19, 2016 4.730 4.730 4.730 0 -0.25(-5.02%)
Jul 18, 2016 4.980 4.980 4.980 4.980 100 +0.06(+1.22%)
Jul 13, 2016 4.920 4.920 4.920 0 +0.00(+0.00%)
Jul 08, 2016 4.920 4.920 4.920 0 +0.69(+16.31%)
Jun 27, 2016 4.230 4.230 4.230 0 -0.19(-4.30%)
Jun 14, 2016 4.420 4.420 4.420 0 -0.38(-7.92%)
Jun 01, 2016 4.800 4.800 4.800 0 +0.15(+3.23%)
May 27, 2016 4.650 4.650 4.650 0 +0.04(+0.98%)
May 26, 2016 4.605 4.605 4.605 4.605 30,850 +0.16(+3.48%)
May 17, 2016 4.450 4.450 4.450 0 +0.01(+0.23%)
May 13, 2016 4.440 4.440 4.440 0 -0.31(-6.53%)
May 09, 2016 4.750 4.750 4.750 3,000 +0.21(+4.67%)
May 06, 2016 4.538 4.538 4.538 4.538 4,380 +0.12(+2.67%)
May 04, 2016 4.420 4.420 4.420 0 +0.18(+4.25%)
Apr 20, 2016 4.240 4.240 4.240 0 +0.24(+6.00%)
Apr 06, 2016 4.000 4.000 4.000 6,540 +1.06(+36.05%)
Feb 25, 2016 2.940 2.940 2.940 6,800 -0.18(-5.77%)
Feb 22, 2016 3.120 3.120 3.120 0 -0.03(-0.95%)
Feb 18, 2016 3.150 3.150 3.150 0 -0.20(-5.97%)
Feb 08, 2016 3.350 3.350 3.350 0 -0.02(-0.59%)
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.