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 (%)
Feb 26, 2019 22.30 22.30 22.30 0 -0.45(-1.98%)
Feb 25, 2019 22.75 22.75 22.75 80 +0.00(+0.00%)
Feb 22, 2019 22.60 22.90 22.60 22.75 2,200 +0.03(+0.13%)
Feb 21, 2019 23.00 23.00 22.65 22.72 7,581 +1.06(+4.89%)
Feb 20, 2019 21.60 21.66 21.60 21.66 876 +0.26(+1.21%)
Feb 19, 2019 21.92 21.92 21.40 21.40 5,409 -0.30(-1.38%)
Feb 15, 2019 21.70 21.70 21.70 21.70 1,600 -0.55(-2.47%)
Feb 14, 2019 22.25 22.25 22.18 22.25 884 -0.12(-0.52%)
Feb 13, 2019 22.37 22.37 22.37 22.37 1,300 -0.13(-0.60%)
Feb 12, 2019 23.25 23.25 22.50 22.50 1,130 -0.50(-2.17%)
Feb 11, 2019 22.82 23.00 22.82 23.00 2,254 -0.61(-2.58%)
Feb 07, 2019 23.61 23.61 23.61 0 -0.74(-3.04%)
Feb 06, 2019 24.10 24.35 24.10 24.35 2,530 -0.10(-0.41%)
Feb 05, 2019 24.27 24.45 24.00 24.45 1,580 +0.70(+2.95%)
Feb 04, 2019 23.75 23.75 23.57 23.75 13,539 -0.25(-1.04%)
Feb 01, 2019 24.00 24.00 24.00 24.00 200 -0.49(-2.00%)
Jan 31, 2019 24.49 24.49 24.49 24.49 176 +0.59(+2.47%)
Jan 30, 2019 23.90 23.90 23.90 202 +0.00(+0.00%)
Jan 28, 2019 23.90 23.90 23.90 0 +1.60(+7.17%)
Jan 22, 2019 22.30 22.30 22.30 0 +0.00(+0.00%)
Jan 18, 2019 22.30 22.30 22.30 22.30 100 +0.85(+3.96%)
Jan 16, 2019 21.45 21.45 21.45 0 +0.00(+0.00%)
Jan 15, 2019 21.45 21.45 21.45 5,993 +0.00(+0.00%)
Jan 11, 2019 21.45 21.45 21.45 0 +0.75(+3.62%)
Jan 09, 2019 20.70 20.70 20.70 0 +0.59(+2.91%)
Jan 08, 2019 20.11 20.11 20.11 63 +0.00(+0.00%)
Jan 07, 2019 20.11 20.11 20.11 20.11 2,000 -0.39(-1.88%)
Jan 02, 2019 20.50 20.50 20.50 0 -0.22(-1.06%)
Dec 31, 2018 20.72 20.72 20.72 0 +0.80(+4.01%)
Dec 27, 2018 19.92 19.92 19.92 0 +0.07(+0.35%)
Dec 24, 2018 19.85 19.85 19.85 0 -0.90(-4.34%)
Dec 21, 2018 20.75 20.75 20.75 20.75 800 +0.75(+3.75%)
Dec 20, 2018 19.75 20.00 19.60 20.00 1,662 +0.20(+1.01%)
Dec 19, 2018 19.30 19.80 19.30 19.80 1,722 +3.43(+20.96%)
Dec 18, 2018 16.86 16.86 16.37 16.37 14,025 -1.83(-10.06%)
Dec 14, 2018 18.20 18.20 18.20 0 -0.31(-1.67%)
Dec 13, 2018 18.51 18.51 18.51 18.51 150 -0.24(-1.28%)
Dec 11, 2018 18.75 18.75 18.75 0 +0.71(+3.92%)
Dec 10, 2018 18.00 18.04 18.00 18.04 33,405 +0.29(+1.65%)
Dec 06, 2018 17.75 17.75 17.75 0 -0.40(-2.20%)
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.