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 (%)
Jul 31, 2019 18.40 18.45 18.00 18.45 1,955 +0.70(+3.94%)
Jul 30, 2019 18.00 18.00 17.75 17.75 2,225 +0.10(+0.57%)
Jul 29, 2019 17.52 17.95 17.52 17.65 37,022 -1.34(-7.06%)
Jul 26, 2019 18.75 18.99 18.72 18.99 13,800 +0.34(+1.82%)
Jul 25, 2019 20.25 20.25 18.55 18.65 4,560 -2.10(-10.12%)
Jul 24, 2019 20.45 20.78 20.15 20.75 15,316 +0.36(+1.75%)
Jul 23, 2019 20.35 20.55 20.32 20.39 12,098 +0.39(+1.97%)
Jul 22, 2019 19.98 20.00 19.98 20.00 1,801 +0.70(+3.63%)
Jul 16, 2019 19.30 19.30 19.30 0 +0.00(+0.00%)
Jul 15, 2019 19.65 19.65 19.30 19.30 4,949 -0.35(-1.78%)
Jul 12, 2019 19.65 19.65 19.65 19.65 2,200 +0.55(+2.88%)
Jul 11, 2019 19.25 19.25 19.10 19.10 10,692 -0.20(-1.04%)
Jul 10, 2019 19.30 19.30 19.30 7,006 +0.00(+0.00%)
Jul 09, 2019 19.30 19.30 19.30 19.30 2,750 -0.35(-1.78%)
Jul 08, 2019 19.65 19.65 19.65 19.65 750 +0.26(+1.34%)
Jul 05, 2019 19.39 19.39 19.39 2,003 +0.00(+0.00%)
Jul 02, 2019 19.39 19.39 19.39 0 +0.09(+0.47%)
Jul 01, 2019 19.30 19.50 19.30 19.30 22,425 +0.00(+0.00%)
Jun 27, 2019 19.30 19.30 19.30 0 -0.35(-1.78%)
Jun 26, 2019 19.65 19.65 19.65 19.65 1,025 -0.55(-2.72%)
Jun 25, 2019 20.12 20.20 20.12 20.20 1,120 -0.15(-0.74%)
Jun 24, 2019 20.35 20.35 20.35 20.35 250 +0.25(+1.24%)
Jun 21, 2019 20.04 20.10 20.04 20.10 123,000 +0.25(+1.26%)
Jun 20, 2019 19.85 19.85 19.85 19.85 607 +0.20(+1.02%)
Jun 19, 2019 24.00 24.00 19.65 19.65 1,496 +0.35(+1.81%)
Jun 18, 2019 19.30 19.30 19.30 19.30 786 +0.79(+4.27%)
Jun 17, 2019 18.65 18.65 18.51 18.51 21,651 -0.46(-2.42%)
Jun 14, 2019 18.97 18.97 18.97 18.97 400 -0.28(-1.45%)
Jun 13, 2019 18.91 19.25 18.91 19.25 350 -0.55(-2.78%)
Jun 12, 2019 19.54 19.91 19.54 19.80 3,834 +0.26(+1.33%)
Jun 11, 2019 19.54 19.54 19.54 4,000 +0.00(+0.00%)
Jun 10, 2019 19.54 19.54 19.54 5 +0.00(+0.00%)
Jun 07, 2019 19.27 19.54 19.27 19.54 800 +0.74(+3.94%)
Jun 06, 2019 18.80 19.20 18.80 18.80 9,389 -0.68(-3.49%)
Jun 05, 2019 19.79 19.79 19.48 19.48 3,280 -0.32(-1.62%)
Jun 04, 2019 19.80 19.80 19.80 19.80 39,995 -1.30(-6.16%)
Jun 03, 2019 21.10 21.10 21.10 0 +0.00(+0.00%)
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%)
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.