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 (%)
May 31, 2019 21.10 21.10 21.10 21.10 100 -0.50(-2.31%)
May 30, 2019 21.66 21.66 21.31 21.60 6,115 +0.60(+2.86%)
May 29, 2019 21.25 21.25 21.00 21.00 480 +0.98(+4.90%)
May 24, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
May 23, 2019 20.02 20.02 20.02 20.02 881 -0.48(-2.34%)
May 22, 2019 20.25 20.55 20.25 20.50 3,795 +1.15(+5.94%)
May 21, 2019 19.35 19.35 19.35 19.35 100 +0.30(+1.57%)
May 20, 2019 19.00 19.05 19.00 19.05 6,335 -0.22(-1.14%)
May 17, 2019 19.27 19.27 19.27 19.27 26,800 -0.08(-0.41%)
May 16, 2019 19.35 19.35 19.35 19.35 210 +0.00(+0.00%)
May 15, 2019 19.30 19.35 19.30 19.35 1,247 -0.05(-0.26%)
May 14, 2019 19.50 19.50 19.18 19.40 6,840 +0.30(+1.57%)
May 10, 2019 19.10 19.10 19.10 0 +0.10(+0.53%)
May 09, 2019 19.00 19.00 19.00 19.00 687 -0.50(-2.56%)
May 08, 2019 19.60 19.70 19.50 19.50 2,386 -0.10(-0.51%)
May 07, 2019 19.98 20.15 19.60 19.60 6,405 -0.40(-2.00%)
May 06, 2019 20.20 20.20 20.00 20.00 5,000 -0.40(-1.96%)
May 03, 2019 20.40 20.54 20.31 20.40 16,100 +0.05(+0.25%)
May 02, 2019 20.95 20.95 20.35 20.35 5,428 -0.10(-0.49%)
May 01, 2019 20.86 20.86 20.41 20.45 8,899 -1.00(-4.66%)
Apr 30, 2019 21.90 21.90 21.45 21.45 900 -1.35(-5.92%)
Apr 29, 2019 22.90 22.90 22.80 22.80 790 -0.17(-0.74%)
Apr 26, 2019 22.99 22.99 22.97 22.97 22,600 -0.13(-0.56%)
Apr 25, 2019 23.40 23.55 23.00 23.10 34,028 -0.56(-2.37%)
Apr 24, 2019 23.70 23.70 23.66 23.66 2,380 +0.10(+0.42%)
Apr 23, 2019 23.58 23.58 23.56 23.56 939 -0.72(-2.97%)
Apr 22, 2019 24.20 24.28 24.20 24.28 2,086 +0.19(+0.79%)
Apr 17, 2019 24.09 24.09 24.09 0 +0.50(+2.12%)
Apr 16, 2019 23.60 23.60 23.59 23.59 600 -0.11(-0.46%)
Apr 15, 2019 23.70 23.70 23.70 23.70 1,928 -0.10(-0.42%)
Apr 12, 2019 23.95 23.95 23.80 23.80 1,600 +0.50(+2.15%)
Apr 11, 2019 23.80 23.82 23.30 23.30 2,281 -0.50(-2.10%)
Apr 10, 2019 23.60 23.80 23.55 23.80 2,820 +1.43(+6.39%)
Apr 09, 2019 22.37 22.37 22.37 22.37 265 +0.12(+0.54%)
Apr 08, 2019 22.25 22.25 22.25 2 +0.00(+0.00%)
Apr 05, 2019 22.25 22.25 22.25 125 +0.00(+0.00%)
Apr 04, 2019 22.25 22.25 22.25 22.25 1,030 -0.11(-0.48%)
Apr 03, 2019 21.90 22.36 21.75 22.36 1,700 +0.36(+1.63%)
Apr 02, 2019 22.35 22.35 22.00 22.00 4,323 +0.00(+0.00%)
Apr 01, 2019 22.00 22.00 22.00 22.00 1,000 +0.15(+0.69%)
Mar 29, 2019 21.85 21.85 21.85 21.85 200 +0.54(+2.53%)
Mar 28, 2019 21.31 21.31 21.29 21.31 1,057 -0.56(-2.56%)
Mar 27, 2019 21.66 21.87 21.66 21.87 1,117 +0.37(+1.72%)
Mar 26, 2019 22.00 22.00 21.50 21.50 5,701 +0.15(+0.70%)
Mar 25, 2019 21.83 21.83 21.35 21.35 5,598 -1.07(-4.77%)
Mar 22, 2019 22.42 22.42 22.42 22.42 7,200 -0.99(-4.23%)
Mar 21, 2019 23.25 23.41 23.25 23.41 258 +0.11(+0.47%)
Mar 20, 2019 23.75 23.75 23.30 23.30 1,000 +0.19(+0.82%)
Mar 19, 2019 23.11 23.11 23.11 23.11 280 -0.24(-1.03%)
Mar 18, 2019 24.12 24.12 23.35 23.35 1,184 -0.65(-2.71%)
Mar 15, 2019 24.12 24.12 24.00 24.00 3,600 -0.90(-3.61%)
Mar 14, 2019 24.00 24.90 24.00 24.90 670 +0.90(+3.75%)
Mar 13, 2019 24.00 24.00 24.00 700 +0.00(+0.00%)
Mar 12, 2019 23.98 24.00 23.98 24.00 3,755 +0.25(+1.05%)
Mar 11, 2019 23.75 23.75 23.75 120 +0.00(+0.00%)
Mar 08, 2019 23.75 23.75 23.75 23.75 2,500 +0.25(+1.07%)
Mar 07, 2019 23.50 23.50 23.50 23.50 857 -0.05(-0.22%)
Mar 05, 2019 23.55 23.55 23.55 0 -0.04(-0.17%)
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.