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 (%)
Sep 30, 2019 10.08 10.08 9.940 9.940 4,510 -0.06(-0.60%)
Sep 27, 2019 10.00 10.00 10.00 10.00 200 -0.10(-0.99%)
Sep 26, 2019 10.08 10.10 10.08 10.10 1,590 -0.18(-1.75%)
Sep 25, 2019 10.28 10.28 10.28 4 +0.00(+0.00%)
Sep 24, 2019 10.51 10.51 10.28 10.28 2,353 -0.23(-2.14%)
Sep 23, 2019 10.73 10.73 10.51 10.51 3,100 +0.26(+2.49%)
Sep 20, 2019 9.800 10.34 9.800 10.25 6,100 +0.55(+5.67%)
Sep 19, 2019 9.700 9.700 9.700 9.700 210 -0.49(-4.81%)
Sep 18, 2019 10.19 10.19 10.19 10.19 100 -0.16(-1.55%)
Sep 17, 2019 10.35 10.35 10.35 10.35 255 +0.10(+0.98%)
Sep 16, 2019 10.10 10.39 10.10 10.25 6,150 -0.33(-3.12%)
Sep 13, 2019 10.45 10.75 10.45 10.58 9,300 +0.58(+5.80%)
Sep 12, 2019 10.00 10.01 9.650 10.00 4,600 +0.15(+1.52%)
Sep 11, 2019 9.750 9.865 9.750 9.850 38,520 +0.85(+9.44%)
Sep 10, 2019 8.700 9.000 8.700 9.000 6,500 +0.41(+4.77%)
Sep 09, 2019 8.400 8.700 8.400 8.590 2,676 -0.11(-1.26%)
Sep 06, 2019 8.700 8.700 8.700 38 +0.00(+0.00%)
Sep 05, 2019 8.400 8.700 8.400 8.700 1,000 +0.28(+3.33%)
Sep 04, 2019 8.400 8.420 8.400 8.420 6,330 -0.03(-0.36%)
Sep 03, 2019 8.316 8.600 8.316 8.450 2,250 -0.15(-1.74%)
Aug 30, 2019 8.600 8.600 8.600 8.600 400 -0.05(-0.58%)
Aug 29, 2019 8.650 8.650 8.650 8.650 5,159 -0.10(-1.14%)
Aug 28, 2019 8.750 8.750 8.750 8.750 160 -0.65(-6.91%)
Aug 27, 2019 9.400 9.400 9.400 9.400 737 -0.25(-2.59%)
Aug 23, 2019 9.650 9.650 9.650 0 -0.10(-1.03%)
Aug 22, 2019 9.780 9.780 9.750 9.750 2,300 -0.35(-3.47%)
Aug 21, 2019 10.05 10.10 10.05 10.10 850 -0.09(-0.88%)
Aug 20, 2019 9.870 10.19 9.870 10.19 1,365 +0.59(+6.15%)
Aug 19, 2019 9.600 9.600 9.600 9.600 2,500 +0.00(+0.00%)
Aug 16, 2019 9.930 9.930 9.600 9.600 14,000 -0.71(-6.89%)
Aug 15, 2019 9.250 10.50 9.000 10.31 13,010 +0.61(+6.29%)
Aug 14, 2019 9.700 9.700 9.200 9.700 2,137 -0.50(-4.90%)
Aug 13, 2019 10.25 10.25 9.890 10.20 38,553 +0.80(+8.51%)
Aug 12, 2019 9.700 9.900 9.100 9.400 34,769 -1.20(-11.32%)
Aug 09, 2019 9.900 11.00 9.900 10.60 99,700 +1.10(+11.58%)
Aug 08, 2019 9.500 10.00 8.500 9.500 296,125 +1.50(+18.75%)
Aug 07, 2019 5.500 8.000 4.750 8.000 249,224 -5.90(-42.45%)
Aug 06, 2019 14.05 14.20 13.45 13.90 25,739 -2.87(-17.11%)
Aug 05, 2019 16.77 16.77 16.77 16.77 16,247 -0.63(-3.62%)
Aug 02, 2019 17.20 17.40 17.20 17.40 500 -0.11(-0.63%)
Aug 01, 2019 17.86 17.86 17.50 17.51 1,549 -0.94(-5.09%)
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%)
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.