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 (%)
Dec 31, 2019 9.300 9.380 9.300 9.380 400 +0.05(+0.54%)
Dec 30, 2019 9.500 9.600 9.300 9.330 75,996 +0.03(+0.32%)
Dec 27, 2019 9.100 9.300 9.100 9.300 2,200 +0.30(+3.33%)
Dec 26, 2019 9.000 9.000 9.000 9.000 235 -0.20(-2.17%)
Dec 24, 2019 9.200 9.200 9.200 9.200 20,300 -0.01(-0.11%)
Dec 23, 2019 9.450 9.450 9.210 9.210 35,361 -0.39(-4.06%)
Dec 20, 2019 9.382 9.600 9.382 9.600 3,900 +0.25(+2.67%)
Dec 19, 2019 9.400 9.442 9.350 9.350 2,340 +0.10(+1.08%)
Dec 18, 2019 9.130 9.350 9.130 9.250 5,833 +0.15(+1.65%)
Dec 17, 2019 9.640 9.650 9.100 9.100 4,615 -0.75(-7.61%)
Dec 16, 2019 9.500 9.900 9.500 9.850 4,173 +0.20(+2.07%)
Dec 13, 2019 9.980 10.01 9.600 9.650 6,800 -0.35(-3.50%)
Dec 12, 2019 10.00 10.00 10.00 10.00 300 +0.12(+1.26%)
Dec 11, 2019 10.00 10.00 9.876 26,500 -0.12(-1.24%)
Dec 10, 2019 10.10 10.10 9.670 10.00 24,883 -0.40(-3.85%)
Dec 09, 2019 10.50 10.50 10.40 10.40 2,150 -0.10(-0.95%)
Dec 06, 2019 10.50 10.50 10.50 10.50 500 -0.35(-3.23%)
Dec 05, 2019 10.83 10.85 10.83 10.85 755 +0.35(+3.33%)
Dec 04, 2019 10.50 10.50 10.50 10.50 500 +0.12(+1.16%)
Dec 03, 2019 10.38 10.38 10.38 10.38 7,883 -0.32(-2.99%)
Dec 02, 2019 10.70 10.70 10.70 84 +0.00(+0.00%)
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%)
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.