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 (%)
Aug 31, 2018 26.15 26.15 26.15 0 -0.60(-2.24%)
Aug 30, 2018 26.75 26.75 26.75 10 +0.00(+0.00%)
Aug 29, 2018 26.25 26.75 26.25 26.75 4,545 +0.75(+2.88%)
Aug 28, 2018 26.00 26.00 26.00 0 +0.00(+0.00%)
Aug 27, 2018 25.85 26.00 25.85 26.00 5,514 +0.14(+0.54%)
Aug 24, 2018 25.86 25.86 25.86 25.86 100 +0.57(+2.25%)
Aug 23, 2018 25.30 25.30 25.29 25.29 500 +1.69(+7.16%)
Aug 22, 2018 23.60 23.60 23.60 80 +0.00(+0.00%)
Aug 21, 2018 23.60 23.60 23.60 23.60 3,400 +0.10(+0.43%)
Aug 20, 2018 23.75 23.75 23.50 23.50 760 -0.60(-2.49%)
Aug 17, 2018 23.60 24.10 23.60 24.10 2,000 +0.20(+0.84%)
Aug 16, 2018 23.90 23.90 23.90 80 +0.00(+0.00%)
Aug 15, 2018 24.25 24.25 23.90 23.90 325 +0.20(+0.84%)
Aug 14, 2018 23.70 23.70 23.70 23.70 100 +0.20(+0.85%)
Aug 10, 2018 23.50 23.50 23.50 0 -0.12(-0.51%)
Aug 09, 2018 23.70 23.79 23.62 23.62 1,800 +0.13(+0.56%)
Aug 08, 2018 23.68 23.68 23.49 23.49 1,506 -0.26(-1.10%)
Aug 06, 2018 23.75 23.75 23.75 0 +0.05(+0.21%)
Aug 03, 2018 23.70 23.70 23.70 23.70 200 +0.35(+1.50%)
Aug 02, 2018 23.75 23.75 23.35 23.35 1,090 -0.25(-1.06%)
Aug 01, 2018 24.00 24.00 23.60 23.60 2,143 -0.75(-3.08%)
Jul 31, 2018 24.00 24.56 24.00 24.35 2,756 -0.85(-3.37%)
Jul 30, 2018 25.20 25.20 25.20 25.20 208 +0.05(+0.20%)
Jul 27, 2018 24.65 25.15 24.44 25.15 3,900 -0.16(-0.63%)
Jul 26, 2018 24.95 25.31 24.95 25.31 2,219 +3.26(+14.78%)
Jul 24, 2018 22.05 22.05 22.05 10 +0.45(+2.08%)
Jul 23, 2018 21.53 21.91 21.53 21.60 13,764 -0.65(-2.92%)
Jul 20, 2018 22.01 22.25 22.01 22.25 9,400 +0.72(+3.35%)
Jul 19, 2018 21.53 21.53 21.53 21.53 6,400 -0.70(-3.15%)
Jul 13, 2018 22.23 22.23 22.23 0 +1.18(+5.61%)
Jul 12, 2018 21.05 21.05 21.05 21.05 600 -0.23(-1.08%)
Jul 09, 2018 21.28 21.28 21.28 0 +1.63(+8.30%)
Jul 02, 2018 19.65 19.65 19.65 0 +0.41(+2.14%)
Jun 29, 2018 19.24 19.24 19.24 19.24 515 -0.01(-0.06%)
Jun 28, 2018 19.25 19.25 19.25 19.25 312 -0.75(-3.75%)
Jun 27, 2018 19.98 20.00 19.98 20.00 20,480 +0.20(+1.00%)
Jun 26, 2018 19.80 19.80 19.80 19.80 2,324 -0.94(-4.53%)
Jun 22, 2018 20.74 20.74 20.74 96 +0.24(+1.15%)
Jun 15, 2018 20.51 20.51 20.51 0 -0.09(-0.42%)
Jun 14, 2018 20.77 21.10 20.59 20.59 7,303 -0.71(-3.32%)
Jun 13, 2018 21.30 21.30 21.30 21.30 1,517 -0.08(-0.40%)
Jun 12, 2018 21.40 21.38 21.38 21.38 29,414 +0.09(+0.43%)
Jun 11, 2018 21.29 21.29 21.29 21.29 964 -0.12(-0.57%)
Jun 08, 2018 21.42 21.42 21.42 21.42 23,591 +0.11(+0.50%)
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.