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 (%)
Nov 30, 2018 19.40 19.40 19.40 0 +0.00(+0.00%)
Nov 28, 2018 19.40 19.40 19.40 0 +0.85(+4.58%)
Nov 26, 2018 18.55 18.55 18.55 0 +1.20(+6.92%)
Nov 20, 2018 17.35 17.35 17.35 0 -1.55(-8.20%)
Nov 19, 2018 18.90 18.90 18.90 18.90 1,058 -0.58(-2.98%)
Nov 16, 2018 19.48 19.48 19.48 19.48 100 -0.37(-1.86%)
Nov 15, 2018 19.85 19.85 19.85 19.85 654 +0.35(+1.79%)
Nov 13, 2018 19.50 19.50 19.50 0 +0.10(+0.52%)
Nov 12, 2018 19.73 19.73 19.40 19.40 1,105 -1.90(-8.92%)
Nov 09, 2018 21.30 21.30 21.30 0 +0.00(+0.00%)
Nov 08, 2018 21.30 21.30 21.30 21.30 750 -0.15(-0.70%)
Nov 07, 2018 21.45 21.45 21.45 21.45 349 +1.35(+6.72%)
Nov 06, 2018 20.10 20.10 20.10 20.10 110 -0.80(-3.83%)
Nov 02, 2018 20.90 20.90 20.90 0 -1.30(-5.86%)
Nov 01, 2018 22.05 22.20 22.05 22.20 3,697 +1.70(+8.29%)
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%)
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.