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 29, 2019 10.70 10.70 10.70 927 +0.00(+0.00%)
Nov 27, 2019 10.70 10.70 10.70 10.70 1,000 +0.40(+3.88%)
Nov 26, 2019 10.25 10.60 10.25 10.30 43,307 +0.15(+1.48%)
Nov 25, 2019 10.21 10.21 10.15 10.15 2,295 -0.06(-0.59%)
Nov 22, 2019 10.20 10.21 10.20 10.21 12,500 -0.13(-1.26%)
Nov 21, 2019 10.40 10.40 10.20 10.34 3,731 -0.66(-6.00%)
Nov 20, 2019 11.00 11.00 11.00 68 +0.00(+0.00%)
Nov 19, 2019 11.00 11.00 10.82 11.00 1,550 -0.20(-1.79%)
Nov 18, 2019 11.35 11.35 11.10 11.20 7,158 -0.10(-0.88%)
Nov 15, 2019 11.30 11.30 11.30 11.30 4,000 -0.10(-0.88%)
Nov 13, 2019 11.40 11.40 11.40 0 -0.05(-0.44%)
Nov 12, 2019 11.75 11.75 11.45 11.45 2,800 -0.05(-0.43%)
Nov 11, 2019 11.60 11.60 11.50 11.50 2,246 -0.50(-4.17%)
Nov 08, 2019 12.00 12.00 12.00 12.00 5,200 -0.10(-0.83%)
Nov 07, 2019 12.18 12.18 12.02 12.10 4,535 -0.47(-3.74%)
Nov 06, 2019 12.15 12.57 12.15 12.57 6,498 +0.54(+4.49%)
Nov 05, 2019 12.03 12.03 12.03 12.03 615 +0.80(+7.12%)
Nov 04, 2019 11.23 11.23 11.23 2,226 +0.00(+0.00%)
Oct 31, 2019 11.23 11.23 11.23 0 +0.23(+2.09%)
Oct 30, 2019 11.00 11.00 10.95 11.00 1,619 +0.00(+0.00%)
Oct 29, 2019 10.99 11.06 10.99 11.00 2,952 +0.10(+0.92%)
Oct 28, 2019 10.90 10.90 10.87 10.90 4,490 +0.17(+1.58%)
Oct 25, 2019 10.73 10.73 10.73 10.73 200 +0.25(+2.35%)
Oct 24, 2019 10.48 10.48 10.48 4,600 +0.00(+0.00%)
Oct 23, 2019 10.50 10.50 10.48 10.48 3,450 -0.18(-1.66%)
Oct 22, 2019 10.66 10.66 10.66 349 +0.00(+0.00%)
Oct 21, 2019 10.65 10.66 10.65 10.66 9,525 +0.09(+0.85%)
Oct 18, 2019 10.30 10.57 10.30 10.57 200 +0.27(+2.62%)
Oct 17, 2019 10.30 10.30 10.30 10.30 1,151 +0.28(+2.79%)
Oct 16, 2019 10.02 10.02 10.02 10.02 259 +0.02(+0.20%)
Oct 15, 2019 9.780 10.11 9.780 10.00 2,032 +0.25(+2.56%)
Oct 14, 2019 9.990 10.00 9.750 9.750 4,605 -0.10(-1.02%)
Oct 11, 2019 9.850 9.850 9.850 9.850 1,000 +0.35(+3.68%)
Oct 10, 2019 9.500 9.500 9.500 3 +0.00(+0.00%)
Oct 08, 2019 9.500 9.500 9.500 0 -0.30(-3.06%)
Oct 07, 2019 9.700 9.800 9.700 9.800 1,013 +0.15(+1.55%)
Oct 04, 2019 9.650 9.650 9.650 9.650 2,100 +0.05(+0.52%)
Oct 03, 2019 9.700 9.790 9.600 9.600 14,599 -0.10(-1.03%)
Oct 02, 2019 9.700 9.700 9.700 9.700 110 -0.85(-8.06%)
Oct 01, 2019 10.44 10.55 10.44 10.55 50,303 +0.61(+6.14%)
Sep 30, 2019 10.08 10.08 9.940 9.940 4,510 -0.06(-0.60%)
Sep 27, 2019 10.00 10.00 10.00 10.00 200 -0.10(-0.99%)
Sep 26, 2019 10.08 10.10 10.08 10.10 1,590 -0.18(-1.75%)
Sep 25, 2019 10.28 10.28 10.28 4 +0.00(+0.00%)
Sep 24, 2019 10.51 10.51 10.28 10.28 2,353 -0.23(-2.14%)
Sep 23, 2019 10.73 10.73 10.51 10.51 3,100 +0.26(+2.49%)
Sep 20, 2019 9.800 10.34 9.800 10.25 6,100 +0.55(+5.67%)
Sep 19, 2019 9.700 9.700 9.700 9.700 210 -0.49(-4.81%)
Sep 18, 2019 10.19 10.19 10.19 10.19 100 -0.16(-1.55%)
Sep 17, 2019 10.35 10.35 10.35 10.35 255 +0.10(+0.98%)
Sep 16, 2019 10.10 10.39 10.10 10.25 6,150 -0.33(-3.12%)
Sep 13, 2019 10.45 10.75 10.45 10.58 9,300 +0.58(+5.80%)
Sep 12, 2019 10.00 10.01 9.650 10.00 4,600 +0.15(+1.52%)
Sep 11, 2019 9.750 9.865 9.750 9.850 38,520 +0.85(+9.44%)
Sep 10, 2019 8.700 9.000 8.700 9.000 6,500 +0.41(+4.77%)
Sep 09, 2019 8.400 8.700 8.400 8.590 2,676 -0.11(-1.26%)
Sep 06, 2019 8.700 8.700 8.700 38 +0.00(+0.00%)
Sep 05, 2019 8.400 8.700 8.400 8.700 1,000 +0.28(+3.33%)
Sep 04, 2019 8.400 8.420 8.400 8.420 6,330 -0.03(-0.36%)
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.