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 (%)
Oct 31, 2018 20.75 21.03 20.50 20.50 1,909 +0.00(+0.00%)
Oct 30, 2018 20.50 20.56 20.50 20.50 1,800 -0.17(-0.82%)
Oct 29, 2018 20.66 20.67 20.26 20.67 3,150 +0.17(+0.83%)
Oct 26, 2018 20.50 20.50 20.50 20.50 600 -0.04(-0.18%)
Oct 25, 2018 20.54 20.54 20.54 20.54 10,000 -0.66(-3.12%)
Oct 24, 2018 21.20 21.20 21.20 21.20 257 -0.20(-0.93%)
Oct 23, 2018 21.30 21.40 21.30 21.40 355 -1.07(-4.76%)
Oct 18, 2018 22.47 22.47 22.47 0 +0.07(+0.31%)
Oct 17, 2018 22.40 22.40 22.40 22.40 5,654 -0.59(-2.57%)
Oct 16, 2018 23.00 23.00 22.99 22.99 2,765 +1.79(+8.44%)
Oct 15, 2018 21.20 21.20 21.20 21.20 202 +1.03(+5.11%)
Oct 11, 2018 20.17 20.17 20.17 0 -0.83(-3.95%)
Oct 10, 2018 20.61 21.00 20.60 21.00 13,686 -0.65(-3.00%)
Oct 09, 2018 21.95 22.20 21.65 21.65 6,338 -1.85(-7.87%)
Oct 08, 2018 23.50 23.50 23.50 42 +0.00(+0.00%)
Oct 05, 2018 23.50 23.50 23.50 23.50 1,000 -0.12(-0.49%)
Oct 04, 2018 23.62 23.62 23.62 23.62 10,008 -0.63(-2.61%)
Oct 03, 2018 23.85 24.25 23.85 24.25 22,111 +0.25(+1.04%)
Oct 02, 2018 23.69 24.10 23.69 24.00 4,585 -1.67(-6.51%)
Sep 27, 2018 25.67 25.67 25.67 0 +0.39(+1.54%)
Sep 25, 2018 25.28 25.28 25.28 0 +0.00(+0.00%)
Sep 24, 2018 25.85 25.85 25.28 25.28 611 -0.22(-0.86%)
Sep 21, 2018 25.50 25.50 25.50 25.50 800 +0.49(+1.96%)
Sep 20, 2018 25.01 25.01 25.01 25 +0.00(+0.00%)
Sep 19, 2018 25.12 25.12 25.01 25.01 19,847 -0.24(-0.93%)
Sep 18, 2018 25.25 25.25 25.25 25.25 3,129 -0.25(-1.00%)
Sep 17, 2018 25.50 25.50 25.50 25.50 118 -0.25(-0.97%)
Sep 14, 2018 25.75 25.75 25.75 42 +0.00(+0.00%)
Sep 13, 2018 25.75 25.75 25.75 25.75 120 -0.10(-0.39%)
Sep 12, 2018 25.60 25.85 25.60 25.85 1,500 +0.12(+0.45%)
Sep 11, 2018 25.73 25.73 25.73 0 -0.07(-0.25%)
Sep 10, 2018 25.80 25.80 25.80 0 +0.00(+0.00%)
Sep 07, 2018 25.80 25.80 25.80 25.80 1,900 +0.47(+1.87%)
Sep 06, 2018 25.33 25.33 25.33 9 +0.00(+0.00%)
Sep 05, 2018 25.50 25.50 25.33 1,097 -0.17(-0.68%)
Sep 04, 2018 25.50 25.50 25.50 25.50 563 -0.65(-2.49%)
Aug 31, 2018 26.15 26.15 26.15 0 -0.60(-2.24%)
Aug 30, 2018 26.75 26.75 26.75 10 +0.00(+0.00%)
Aug 29, 2018 26.25 26.75 26.25 26.75 4,545 +0.75(+2.88%)
Aug 28, 2018 26.00 26.00 26.00 0 +0.00(+0.00%)
Aug 27, 2018 25.85 26.00 25.85 26.00 5,514 +0.14(+0.54%)
Aug 24, 2018 25.86 25.86 25.86 25.86 100 +0.57(+2.25%)
Aug 23, 2018 25.30 25.30 25.29 25.29 500 +1.69(+7.16%)
Aug 22, 2018 23.60 23.60 23.60 80 +0.00(+0.00%)
Aug 21, 2018 23.60 23.60 23.60 23.60 3,400 +0.10(+0.43%)
Aug 20, 2018 23.75 23.75 23.50 23.50 760 -0.60(-2.49%)
Aug 17, 2018 23.60 24.10 23.60 24.10 2,000 +0.20(+0.84%)
Aug 16, 2018 23.90 23.90 23.90 80 +0.00(+0.00%)
Aug 15, 2018 24.25 24.25 23.90 23.90 325 +0.20(+0.84%)
Aug 14, 2018 23.70 23.70 23.70 23.70 100 +0.20(+0.85%)
Aug 10, 2018 23.50 23.50 23.50 0 -0.12(-0.51%)
Aug 09, 2018 23.70 23.79 23.62 23.62 1,800 +0.13(+0.56%)
Aug 08, 2018 23.68 23.68 23.49 23.49 1,506 -0.26(-1.10%)
Aug 06, 2018 23.75 23.75 23.75 0 +0.05(+0.21%)
Aug 03, 2018 23.70 23.70 23.70 23.70 200 +0.35(+1.50%)
Aug 02, 2018 23.75 23.75 23.35 23.35 1,090 -0.25(-1.06%)
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.