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 (%)
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%)
Mar 01, 2019 23.59 23.59 23.59 0 +1.29(+5.78%)
Feb 26, 2019 22.30 22.30 22.30 0 -0.45(-1.98%)
Feb 25, 2019 22.75 22.75 22.75 80 +0.00(+0.00%)
Feb 22, 2019 22.60 22.90 22.60 22.75 2,200 +0.03(+0.13%)
Feb 21, 2019 23.00 23.00 22.65 22.72 7,581 +1.06(+4.89%)
Feb 20, 2019 21.60 21.66 21.60 21.66 876 +0.26(+1.21%)
Feb 19, 2019 21.92 21.92 21.40 21.40 5,409 -0.30(-1.38%)
Feb 15, 2019 21.70 21.70 21.70 21.70 1,600 -0.55(-2.47%)
Feb 14, 2019 22.25 22.25 22.18 22.25 884 -0.12(-0.52%)
Feb 13, 2019 22.37 22.37 22.37 22.37 1,300 -0.13(-0.60%)
Feb 12, 2019 23.25 23.25 22.50 22.50 1,130 -0.50(-2.17%)
Feb 11, 2019 22.82 23.00 22.82 23.00 2,254 -0.61(-2.58%)
Feb 07, 2019 23.61 23.61 23.61 0 -0.74(-3.04%)
Feb 06, 2019 24.10 24.35 24.10 24.35 2,530 -0.10(-0.41%)
Feb 05, 2019 24.27 24.45 24.00 24.45 1,580 +0.70(+2.95%)
Feb 04, 2019 23.75 23.75 23.57 23.75 13,539 -0.25(-1.04%)
Feb 01, 2019 24.00 24.00 24.00 24.00 200 -0.49(-2.00%)
Jan 31, 2019 24.49 24.49 24.49 24.49 176 +0.59(+2.47%)
Jan 30, 2019 23.90 23.90 23.90 202 +0.00(+0.00%)
Jan 28, 2019 23.90 23.90 23.90 0 +1.60(+7.17%)
Jan 22, 2019 22.30 22.30 22.30 0 +0.00(+0.00%)
Jan 18, 2019 22.30 22.30 22.30 22.30 100 +0.85(+3.96%)
Jan 16, 2019 21.45 21.45 21.45 0 +0.00(+0.00%)
Jan 15, 2019 21.45 21.45 21.45 5,993 +0.00(+0.00%)
Jan 11, 2019 21.45 21.45 21.45 0 +0.75(+3.62%)
Jan 09, 2019 20.70 20.70 20.70 0 +0.59(+2.91%)
Jan 08, 2019 20.11 20.11 20.11 63 +0.00(+0.00%)
Jan 07, 2019 20.11 20.11 20.11 20.11 2,000 -0.39(-1.88%)
Jan 02, 2019 20.50 20.50 20.50 0 -0.22(-1.06%)
Dec 31, 2018 20.72 20.72 20.72 0 +0.80(+4.01%)
Dec 27, 2018 19.92 19.92 19.92 0 +0.07(+0.35%)
Dec 24, 2018 19.85 19.85 19.85 0 -0.90(-4.34%)
Dec 21, 2018 20.75 20.75 20.75 20.75 800 +0.75(+3.75%)
Dec 20, 2018 19.75 20.00 19.60 20.00 1,662 +0.20(+1.01%)
Dec 19, 2018 19.30 19.80 19.30 19.80 1,722 +3.43(+20.96%)
Dec 18, 2018 16.86 16.86 16.37 16.37 14,025 -1.83(-10.06%)
Dec 14, 2018 18.20 18.20 18.20 0 -0.31(-1.67%)
Dec 13, 2018 18.51 18.51 18.51 18.51 150 -0.24(-1.28%)
Dec 11, 2018 18.75 18.75 18.75 0 +0.71(+3.92%)
Dec 10, 2018 18.00 18.04 18.00 18.04 33,405 +0.29(+1.65%)
Dec 06, 2018 17.75 17.75 17.75 0 -0.40(-2.20%)
Dec 04, 2018 18.15 18.15 18.15 18.15 400 -1.25(-6.44%)
Nov 30, 2018 19.40 19.40 19.40 0 +0.00(+0.00%)
Nov 28, 2018 19.40 19.40 19.40 0 +0.85(+4.58%)
Nov 26, 2018 18.55 18.55 18.55 0 +1.20(+6.92%)
Nov 20, 2018 17.35 17.35 17.35 0 -1.55(-8.20%)
Nov 19, 2018 18.90 18.90 18.90 18.90 1,058 -0.58(-2.98%)
Nov 16, 2018 19.48 19.48 19.48 19.48 100 -0.37(-1.86%)
Nov 15, 2018 19.85 19.85 19.85 19.85 654 +0.35(+1.79%)
Nov 13, 2018 19.50 19.50 19.50 0 +0.10(+0.52%)
Nov 12, 2018 19.73 19.73 19.40 19.40 1,105 -1.90(-8.92%)
Nov 09, 2018 21.30 21.30 21.30 0 +0.00(+0.00%)
Nov 08, 2018 21.30 21.30 21.30 21.30 750 -0.15(-0.70%)
Nov 07, 2018 21.45 21.45 21.45 21.45 349 +1.35(+6.72%)
Nov 06, 2018 20.10 20.10 20.10 20.10 110 -0.80(-3.83%)
Nov 02, 2018 20.90 20.90 20.90 0 -1.30(-5.86%)
Nov 01, 2018 22.05 22.20 22.05 22.20 3,697 +1.70(+8.29%)
Oct 31, 2018 20.75 21.03 20.50 20.50 1,909 +0.00(+0.00%)
Oct 30, 2018 20.50 20.56 20.50 20.50 1,800 -0.17(-0.82%)
Oct 29, 2018 20.66 20.67 20.26 20.67 3,150 +0.17(+0.83%)
Oct 26, 2018 20.50 20.50 20.50 20.50 600 -0.04(-0.18%)
Oct 25, 2018 20.54 20.54 20.54 20.54 10,000 -0.66(-3.12%)
Oct 24, 2018 21.20 21.20 21.20 21.20 257 -0.20(-0.93%)
Oct 23, 2018 21.30 21.40 21.30 21.40 355 -1.07(-4.76%)
Oct 18, 2018 22.47 22.47 22.47 0 +0.07(+0.31%)
Oct 17, 2018 22.40 22.40 22.40 22.40 5,654 -0.59(-2.57%)
Oct 16, 2018 23.00 23.00 22.99 22.99 2,765 +1.79(+8.44%)
Oct 15, 2018 21.20 21.20 21.20 21.20 202 +1.03(+5.11%)
Oct 11, 2018 20.17 20.17 20.17 0 -0.83(-3.95%)
Oct 10, 2018 20.61 21.00 20.60 21.00 13,686 -0.65(-3.00%)
Oct 09, 2018 21.95 22.20 21.65 21.65 6,338 -1.85(-7.87%)
Oct 08, 2018 23.50 23.50 23.50 42 +0.00(+0.00%)
Oct 05, 2018 23.50 23.50 23.50 23.50 1,000 -0.12(-0.49%)
Oct 04, 2018 23.62 23.62 23.62 23.62 10,008 -0.63(-2.61%)
Oct 03, 2018 23.85 24.25 23.85 24.25 22,111 +0.25(+1.04%)
Oct 02, 2018 23.69 24.10 23.69 24.00 4,585 -1.67(-6.51%)
Sep 27, 2018 25.67 25.67 25.67 0 +0.39(+1.54%)
Sep 25, 2018 25.28 25.28 25.28 0 +0.00(+0.00%)
Sep 24, 2018 25.85 25.85 25.28 25.28 611 -0.22(-0.86%)
Sep 21, 2018 25.50 25.50 25.50 25.50 800 +0.49(+1.96%)
Sep 20, 2018 25.01 25.01 25.01 25 +0.00(+0.00%)
Sep 19, 2018 25.12 25.12 25.01 25.01 19,847 -0.24(-0.93%)
Sep 18, 2018 25.25 25.25 25.25 25.25 3,129 -0.25(-1.00%)
Sep 17, 2018 25.50 25.50 25.50 25.50 118 -0.25(-0.97%)
Sep 14, 2018 25.75 25.75 25.75 42 +0.00(+0.00%)
Sep 13, 2018 25.75 25.75 25.75 25.75 120 -0.10(-0.39%)
Sep 12, 2018 25.60 25.85 25.60 25.85 1,500 +0.12(+0.45%)
Sep 11, 2018 25.73 25.73 25.73 0 -0.07(-0.25%)
Sep 10, 2018 25.80 25.80 25.80 0 +0.00(+0.00%)
Sep 07, 2018 25.80 25.80 25.80 25.80 1,900 +0.47(+1.87%)
Sep 06, 2018 25.33 25.33 25.33 9 +0.00(+0.00%)
Sep 05, 2018 25.50 25.50 25.33 1,097 -0.17(-0.68%)
Sep 04, 2018 25.50 25.50 25.50 25.50 563 -0.65(-2.49%)
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%)
Jun 04, 2018 21.31 21.31 21.31 0 +0.25(+1.19%)
May 31, 2018 21.06 21.06 21.06 160 +0.56(+2.73%)
May 25, 2018 20.50 20.50 20.50 3,320 +0.22(+1.09%)
May 24, 2018 20.28 20.28 20.28 20.28 2,460 -0.12(-0.60%)
May 23, 2018 20.29 20.40 20.29 20.40 300 -0.60(-2.86%)
May 22, 2018 21.08 21.08 21.00 21.00 500 -0.80(-3.67%)
May 18, 2018 21.80 21.80 21.80 80 +0.33(+1.53%)
May 17, 2018 21.47 21.47 21.47 21.47 300 +0.16(+0.75%)
May 15, 2018 21.31 21.31 21.31 0 -0.06(-0.28%)
May 14, 2018 20.86 21.37 20.86 21.37 31,400 +0.32(+1.52%)
May 09, 2018 21.05 21.05 21.05 24 +0.15(+0.72%)
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.