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 (%)
Oct 16, 2020 9.377 9.377 9.377 0 -0.06(-0.66%)
Oct 15, 2020 9.490 9.500 9.440 9.440 5,177 -0.31(-3.18%)
Oct 14, 2020 10.50 10.50 9.750 9.750 2,270 -0.75(-7.14%)
Oct 13, 2020 10.10 10.50 10.00 10.50 1,250 +0.70(+7.14%)
Oct 12, 2020 9.800 9.800 9.800 9.800 4,035 +0.15(+1.55%)
Oct 09, 2020 9.500 9.800 9.500 9.650 400 +0.25(+2.66%)
Oct 08, 2020 9.500 9.500 9.400 9.400 1,308 +0.35(+3.87%)
Oct 07, 2020 9.000 9.170 8.900 9.050 3,550 +0.05(+0.56%)
Oct 06, 2020 9.300 9.600 9.000 9.000 4,375 -0.14(-1.53%)
Oct 05, 2020 8.950 9.140 8.700 9.140 31,300 +0.74(+8.81%)
Oct 02, 2020 8.800 8.800 8.150 8.400 4,000 -0.40(-4.55%)
Oct 01, 2020 9.300 9.300 8.700 8.800 7,816 +0.85(+10.69%)
Sep 30, 2020 7.950 7.950 7.950 7.950 2,877 +0.15(+1.92%)
Sep 29, 2020 7.750 7.800 7.750 7.800 2,957 +0.09(+1.17%)
Sep 28, 2020 7.700 7.710 7.700 7.710 2,100 +0.30(+4.05%)
Sep 25, 2020 7.410 7.410 7.410 7.410 300 +0.15(+2.07%)
Sep 24, 2020 7.600 7.600 7.250 7.260 1,713 -0.16(-2.16%)
Sep 23, 2020 7.450 7.450 7.410 7.420 1,862 -0.18(-2.37%)
Sep 22, 2020 7.250 7.600 7.250 7.600 7,318 +0.00(+0.00%)
Sep 21, 2020 7.600 7.600 7.300 7.600 10,156 -0.05(-0.65%)
Sep 17, 2020 7.650 7.650 7.650 0 -0.15(-1.92%)
Sep 16, 2020 7.700 7.800 7.415 7.800 3,520 +0.52(+7.14%)
Sep 15, 2020 7.280 7.280 7.280 56 +0.00(+0.00%)
Sep 14, 2020 7.230 7.310 7.230 7.280 8,538 +0.05(+0.69%)
Sep 11, 2020 7.401 7.401 7.200 7.230 3,000 -0.10(-1.36%)
Sep 10, 2020 7.330 7.330 7.330 4,500 +0.00(+0.00%)
Sep 09, 2020 7.100 7.408 7.100 7.330 28,754 -0.19(-2.53%)
Sep 08, 2020 7.440 7.520 7.440 7.520 1,020 +0.27(+3.72%)
Sep 04, 2020 7.550 7.600 7.250 7.250 4,500 +0.03(+0.35%)
Sep 03, 2020 7.100 7.225 7.100 7.225 775 -0.73(-9.18%)
Sep 02, 2020 7.900 7.955 7.900 7.955 9,300 +0.06(+0.70%)
Sep 01, 2020 7.600 7.900 7.600 7.900 9,850 +0.35(+4.64%)
Aug 31, 2020 7.600 7.600 7.550 7.550 839 +0.10(+1.34%)
Aug 28, 2020 7.450 7.450 7.450 7.450 1,400 -0.25(-3.25%)
Aug 27, 2020 7.400 7.950 7.400 7.700 4,012 +0.20(+2.67%)
Aug 26, 2020 7.470 7.500 7.470 7.500 1,375 +0.05(+0.67%)
Aug 25, 2020 7.450 7.450 7.450 7.450 6,075 +0.35(+4.93%)
Aug 24, 2020 7.250 7.350 7.100 7.100 5,273 -0.40(-5.33%)
Aug 21, 2020 7.500 7.500 7.400 7.500 2,300 -0.25(-3.23%)
Aug 19, 2020 7.750 7.750 7.750 0 +0.18(+2.38%)
Aug 14, 2020 7.570 7.570 7.570 0 -0.38(-4.78%)
Aug 13, 2020 7.750 7.950 7.750 7.950 350 +0.65(+8.90%)
Aug 12, 2020 7.750 7.750 7.300 7.300 1,062 -0.30(-3.95%)
Aug 11, 2020 7.580 7.600 7.200 7.600 4,800 +0.40(+5.56%)
Aug 10, 2020 7.450 7.580 5.685 7.200 12,800 -0.10(-1.37%)
Aug 07, 2020 7.170 7.300 7.170 7.300 2,200 -0.15(-2.01%)
Aug 06, 2020 7.450 7.500 7.450 7.450 3,156 -0.05(-0.67%)
Aug 05, 2020 7.500 7.500 7.500 7.500 205 +0.30(+4.17%)
Aug 04, 2020 7.400 8.750 7.200 7.200 5,350 -0.30(-4.00%)
Aug 03, 2020 8.750 8.750 7.280 7.500 14,088 +0.40(+5.63%)
Jul 31, 2020 7.200 9.000 7.100 7.100 31,200 -0.10(-1.39%)
Jul 30, 2020 7.200 7.200 6.520 7.200 670 +0.68(+10.43%)
Jul 29, 2020 7.610 8.000 6.500 6.520 2,100 -0.63(-8.81%)
Jul 28, 2020 7.030 7.150 7.030 7.150 6,555 +0.06(+0.85%)
Jul 27, 2020 7.090 7.090 7.090 7.090 32,035 +0.22(+3.20%)
Jul 24, 2020 6.870 6.870 6.870 50 +0.00(+0.00%)
Jul 23, 2020 6.870 6.870 6.870 6.870 464 -0.29(-4.05%)
Jul 22, 2020 7.053 7.500 7.053 7.160 21,214 +0.66(+10.15%)
Jul 21, 2020 7.000 7.054 6.500 6.500 8,156 -0.20(-2.99%)
Jul 20, 2020 6.700 6.700 6.700 6.700 508 -0.25(-3.60%)
Jul 17, 2020 6.750 7.250 6.640 6.950 4,900 +0.20(+2.96%)
Jul 16, 2020 6.750 6.750 0.0002 6.750 2,940 +0.15(+2.27%)
Jul 15, 2020 6.450 6.600 6.450 6.600 1,200 -0.13(-1.93%)
Jul 14, 2020 6.600 6.730 6.600 6.730 3,250 +0.23(+3.54%)
Jul 13, 2020 6.600 6.600 6.500 6.500 750 +0.30(+4.84%)
Jul 10, 2020 6.200 6.200 6.200 6.200 400 -0.51(-7.60%)
Jul 09, 2020 6.710 6.710 6.710 6.710 37,250 +0.11(+1.67%)
Jul 08, 2020 6.880 6.880 5.050 6.600 3,659 -0.20(-2.94%)
Jul 07, 2020 6.300 6.800 6.200 6.800 3,772 +0.27(+4.13%)
Jul 06, 2020 6.200 6.538 6.200 6.530 5,615 +0.86(+15.17%)
Jun 30, 2020 5.670 5.670 5.670 0 -0.23(-3.90%)
Jun 29, 2020 6.000 6.000 5.840 5.900 1,680 -0.19(-3.12%)
Jun 26, 2020 6.090 6.090 6.090 6.090 40,500 +0.42(+7.41%)
Jun 25, 2020 5.670 5.670 5.670 5.670 4,561 -0.08(-1.39%)
Jun 24, 2020 6.100 6.100 5.750 5.750 3,525 -0.97(-14.43%)
Jun 23, 2020 6.720 6.720 6.720 6.720 17,825 -0.01(-0.15%)
Jun 22, 2020 6.770 6.800 6.730 6.730 11,650 +0.38(+5.98%)
Jun 19, 2020 6.350 6.350 6.350 6.350 800 -0.03(-0.47%)
Jun 18, 2020 6.350 6.380 6.350 6.380 250 -0.02(-0.31%)
Jun 17, 2020 6.400 6.400 6.400 6.400 961 -0.14(-2.14%)
Jun 12, 2020 6.540 6.540 6.540 0 -0.50(-7.10%)
Jun 10, 2020 7.040 7.040 7.040 0 -0.21(-2.90%)
Jun 09, 2020 7.300 7.350 7.250 7.250 1,454 +0.00(+0.00%)
Jun 08, 2020 7.450 7.490 7.200 7.250 5,071 +0.30(+4.32%)
Jun 05, 2020 7.320 7.320 6.950 6.950 24,100 +0.11(+1.61%)
Jun 04, 2020 6.840 6.840 6.840 6.840 795 +0.71(+11.58%)
Jun 03, 2020 6.130 6.130 6.130 6.130 100 +0.32(+5.51%)
Jun 02, 2020 5.869 5.870 5.770 5.810 13,460 +0.25(+4.50%)
Jun 01, 2020 5.560 5.560 5.560 5.560 200 -0.03(-0.54%)
May 29, 2020 5.590 5.590 5.590 5.590 500 -0.02(-0.36%)
May 28, 2020 5.800 5.800 5.610 5.610 7,716 -0.09(-1.58%)
May 27, 2020 6.130 6.130 5.500 5.700 4,756 -0.40(-6.56%)
May 26, 2020 6.100 6.100 6.100 6.100 6,300 +0.38(+6.64%)
May 22, 2020 5.727 5.727 5.713 5.720 57,300 +0.11(+1.96%)
May 21, 2020 5.250 5.610 5.250 5.610 996 +0.01(+0.18%)
May 20, 2020 5.300 5.600 5.300 5.600 3,600 +0.32(+6.06%)
May 19, 2020 5.280 5.280 5.280 5.280 2,200 -0.10(-1.86%)
May 18, 2020 5.360 5.380 5.360 5.380 6,749 -0.62(-10.33%)
May 15, 2020 6.000 6.000 6.000 6 +0.00(+0.00%)
May 13, 2020 6.000 6.000 6.000 0 -0.25(-4.00%)
May 12, 2020 6.200 6.250 5.750 6.250 30,564 +0.42(+7.20%)
May 11, 2020 5.800 5.830 5.800 5.830 16,054 +0.44(+8.16%)
May 08, 2020 5.390 5.390 5.390 5.390 100 -0.01(-0.19%)
May 07, 2020 5.360 5.400 5.100 5.400 28,199 -0.15(-2.70%)
May 06, 2020 5.900 5.900 5.550 5.550 5,500 +0.00(+0.00%)
May 05, 2020 5.600 5.600 5.550 5.550 2,750 +0.36(+6.94%)
May 04, 2020 5.190 5.250 5.190 5.190 28,822 -0.69(-11.73%)
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.