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 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%)
May 01, 2020 5.880 5.880 5.880 5.880 70,800 -0.52(-8.13%)
Apr 30, 2020 6.000 6.450 6.000 6.400 104,704 +0.50(+8.47%)
Apr 29, 2020 5.900 5.900 5.900 5.900 50,960 +0.30(+5.36%)
Apr 28, 2020 6.250 6.250 5.600 5.600 8,000 +1.20(+27.27%)
Apr 23, 2020 4.400 4.400 4.400 0 +0.19(+4.51%)
Apr 22, 2020 4.350 4.350 4.100 4.210 8,821 -0.44(-9.46%)
Apr 21, 2020 4.450 4.650 4.380 4.650 51,800 +0.20(+4.49%)
Apr 20, 2020 4.780 4.780 4.450 4.450 21,354 -0.29(-6.12%)
Apr 17, 2020 4.820 4.820 4.740 4.740 2,500 +0.36(+8.22%)
Apr 16, 2020 4.350 4.450 4.350 4.380 1,225 -0.17(-3.74%)
Apr 15, 2020 4.440 4.550 4.350 4.550 20,998 -0.24(-5.01%)
Apr 14, 2020 4.890 4.890 4.790 4.790 6,675 -1.01(-17.41%)
Apr 13, 2020 5.800 5.800 5.800 5.800 5,400 +0.25(+4.50%)
Apr 09, 2020 5.500 6.000 5.500 5.550 4,900 +0.40(+7.77%)
Apr 08, 2020 4.950 5.190 4.950 5.150 3,650 +0.05(+0.98%)
Apr 07, 2020 5.100 5.100 5.100 5.100 330 +0.85(+20.00%)
Apr 06, 2020 4.320 4.500 4.250 4.250 2,013 +0.05(+1.19%)
Apr 03, 2020 4.110 4.200 3.750 4.200 9,400 +0.00(+0.00%)
Apr 02, 2020 4.500 4.500 4.190 4.200 1,989 -0.86(-17.00%)
Mar 31, 2020 5.060 5.060 5.060 0 +0.26(+5.42%)
Mar 30, 2020 4.800 4.800 4.800 4.800 3,945 -0.25(-4.95%)
Mar 26, 2020 5.050 5.050 5.050 0 +1.00(+24.69%)
Mar 25, 2020 4.090 4.090 4.050 4.050 410 +0.30(+8.00%)
Mar 24, 2020 3.580 3.750 3.580 3.750 12,005 +0.10(+2.74%)
Mar 23, 2020 3.400 3.650 3.400 3.650 600 -0.20(-5.19%)
Mar 20, 2020 4.250 4.250 3.633 3.850 119,800 -0.15(-3.75%)
Mar 19, 2020 3.500 4.000 3.400 4.000 4,082 +0.50(+14.29%)
Mar 18, 2020 3.600 3.600 3.450 3.500 17,900 -0.15(-4.11%)
Mar 17, 2020 3.680 3.820 3.511 3.650 22,506 -0.35(-8.75%)
Mar 16, 2020 3.650 4.150 3.500 4.000 10,762 -0.90(-18.37%)
Mar 13, 2020 4.550 4.900 4.550 4.900 6,000 +0.20(+4.26%)
Mar 12, 2020 4.700 4.700 4.700 4.700 12,814 -0.20(-4.08%)
Mar 11, 2020 5.250 5.250 4.900 4.900 432 -0.50(-9.26%)
Mar 10, 2020 5.850 5.850 5.400 5.400 6,921 +0.10(+1.89%)
Mar 09, 2020 5.050 5.650 5.050 5.300 4,625 -0.79(-12.97%)
Mar 06, 2020 6.090 6.090 6.090 6.090 2,100 -0.11(-1.77%)
Mar 05, 2020 6.000 6.250 6.000 6.200 1,757 -0.24(-3.73%)
Mar 04, 2020 6.070 6.500 6.070 6.440 11,761 -0.21(-3.16%)
Mar 03, 2020 6.600 6.650 6.500 6.650 8,605 +0.25(+3.91%)
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.