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 28, 2020 7.200 7.200 7.200 15,000 +0.00(+0.00%)
Feb 27, 2020 7.200 7.200 7.200 7.200 600 -0.40(-5.26%)
Feb 26, 2020 7.600 7.600 7.600 7.600 400 -0.15(-1.94%)
Feb 25, 2020 7.750 7.750 7.750 7.750 364 -0.10(-1.27%)
Feb 24, 2020 7.500 7.850 7.500 7.850 7,500 +0.05(+0.64%)
Feb 20, 2020 7.800 7.800 7.800 0 +0.30(+4.00%)
Feb 19, 2020 7.500 7.500 7.500 7.500 6,957 -0.21(-2.73%)
Feb 14, 2020 7.711 7.711 7.711 0 -0.09(-1.14%)
Feb 13, 2020 8.000 8.000 7.600 7.800 3,850 -0.05(-0.64%)
Feb 12, 2020 7.850 7.850 7.850 75 +0.00(+0.00%)
Feb 11, 2020 7.688 7.850 7.688 7.850 2,776 +0.05(+0.64%)
Feb 10, 2020 7.900 7.920 7.600 7.800 6,022 -0.22(-2.74%)
Feb 07, 2020 8.300 8.300 8.020 8.020 700 -0.63(-7.28%)
Feb 06, 2020 8.650 8.650 8.650 8.650 41,372 -0.40(-4.42%)
Feb 05, 2020 8.750 9.050 8.500 9.050 4,363 +0.35(+4.02%)
Feb 04, 2020 8.700 8.700 8.700 80 +0.00(+0.00%)
Feb 03, 2020 8.700 8.700 8.700 8.700 20,000 +0.55(+6.75%)
Jan 31, 2020 8.400 8.400 8.100 8.150 19,000 -0.27(-3.21%)
Jan 30, 2020 8.420 8.420 8.420 8.420 1,872 +0.17(+2.06%)
Jan 28, 2020 8.250 8.250 8.250 0 +0.04(+0.49%)
Jan 27, 2020 8.100 8.210 8.100 8.210 12,589 +0.21(+2.63%)
Jan 24, 2020 8.170 8.170 8.000 8.000 6,900 -0.45(-5.33%)
Jan 23, 2020 8.450 8.510 8.450 8.450 15,600 +0.09(+1.08%)
Jan 22, 2020 8.360 8.360 8.360 8.360 800 -0.04(-0.48%)
Jan 21, 2020 8.680 8.680 8.400 8.400 1,160 -0.45(-5.08%)
Jan 17, 2020 8.850 8.850 8.850 8.850 6,000 -0.01(-0.11%)
Jan 16, 2020 8.850 8.860 8.850 8.860 3,338 -0.02(-0.23%)
Jan 15, 2020 9.000 9.000 8.880 8.880 2,134 -0.20(-2.20%)
Jan 14, 2020 8.820 9.080 8.820 9.080 1,870 +0.23(+2.60%)
Jan 13, 2020 8.850 8.850 8.850 8.850 326 -0.10(-1.12%)
Jan 10, 2020 8.950 8.950 8.950 8.950 200 +0.00(+0.00%)
Jan 09, 2020 8.920 9.120 8.920 8.950 6,407 -0.05(-0.56%)
Jan 08, 2020 9.100 9.100 9.000 9.000 2,850 -0.15(-1.64%)
Jan 07, 2020 9.150 9.150 9.150 2 +0.00(+0.00%)
Jan 06, 2020 9.050 9.150 9.000 9.150 5,118 -0.17(-1.82%)
Jan 03, 2020 9.200 9.320 9.000 9.320 900 +0.19(+2.08%)
Jan 02, 2020 9.255 9.255 9.130 9.130 56,073 -0.25(-2.67%)
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%)
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.