Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burford Capital Ltd (NY: BUR )

14.44 +0.27 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2022 8.640 8.992 8.964 204,762 +0.29(+3.40%)
Jan 28, 2022 8.488 8.688 8.488 8.669 164,642 +0.11(+1.33%)
Jan 27, 2022 8.516 8.707 8.478 8.554 297,553 +0.07(+0.78%)
Jan 26, 2022 8.564 8.745 8.398 8.488 288,569 -0.24(-2.73%)
Jan 25, 2022 8.612 8.821 8.545 8.726 396,126 -0.08(-0.86%)
Jan 24, 2022 8.459 8.830 8.317 8.802 352,556 +0.08(+0.87%)
Jan 21, 2022 8.830 9.154 8.697 8.726 259,464 -0.30(-3.37%)
Jan 20, 2022 9.106 9.259 8.982 9.030 265,163 -0.12(-1.35%)
Jan 19, 2022 9.430 9.456 9.154 9.154 302,566 -0.28(-2.93%)
Jan 18, 2022 9.344 9.563 9.325 9.430 220,543 -0.04(-0.40%)
Jan 14, 2022 9.468 0 -0.11(-1.19%)
Jan 13, 2022 9.611 9.744 9.506 9.582 379,098 -0.02(-0.20%)
Jan 12, 2022 9.706 9.753 9.506 9.601 236,058 -0.08(-0.79%)
Jan 11, 2022 9.525 9.791 9.525 9.677 131,316 -0.04(-0.39%)
Jan 10, 2022 9.877 9.906 9.658 9.715 113,177 -0.36(-3.59%)
Jan 07, 2022 9.953 10.11 9.858 10.08 187,837 +0.12(+1.24%)
Jan 06, 2022 9.839 10.07 9.801 9.953 88,867 +0.17(+1.75%)
Jan 05, 2022 10.17 10.17 9.772 9.782 128,946 -0.51(-4.99%)
Jan 04, 2022 10.37 10.46 10.23 10.30 370,475 +0.25(+2.46%)
Jan 03, 2022 10.09 10.25 10.01 10.05 60,266 +0.00(+0.00%)
Dec 31, 2021 9.687 10.22 9.687 10.05 214,876 +0.40(+4.14%)
Dec 30, 2021 9.601 9.763 9.582 9.649 87,743 +0.04(+0.40%)
Dec 29, 2021 9.801 9.820 9.563 9.611 123,138 -0.29(-2.98%)
Dec 28, 2021 9.877 9.970 9.868 9.906 135,673 +0.02(+0.19%)
Dec 27, 2021 9.811 9.906 9.744 9.887 328,445 +0.12(+1.27%)
Dec 23, 2021 9.868 9.896 9.763 9.763 60,641 -0.09(-0.87%)
Dec 22, 2021 9.696 9.868 9.563 9.849 187,061 +0.34(+3.60%)
Dec 21, 2021 9.392 9.649 9.392 9.506 176,232 +0.38(+4.17%)
Dec 20, 2021 9.325 9.325 9.002 9.125 308,166 -0.26(-2.74%)
Dec 17, 2021 9.382 9.458 9.325 9.382 138,700 -0.08(-0.80%)
Dec 16, 2021 9.744 9.791 9.449 9.458 149,739 -0.06(-0.60%)
Dec 15, 2021 9.392 9.620 9.316 9.516 143,460 +0.05(+0.50%)
Dec 14, 2021 9.449 9.544 9.411 9.468 87,288 -0.03(-0.30%)
Dec 13, 2021 9.734 9.734 9.497 9.497 49,952 -0.28(-2.82%)
Dec 10, 2021 9.525 9.815 9.525 9.772 73,762 +0.03(+0.29%)
Dec 09, 2021 9.734 9.849 9.658 9.744 73,889 -0.01(-0.10%)
Dec 08, 2021 9.554 9.830 9.516 9.753 75,599 -0.02(-0.19%)
Dec 07, 2021 9.991 10.04 9.739 9.772 69,562 +0.01(+0.10%)
Dec 06, 2021 9.953 9.982 9.725 9.763 213,442 +0.26(+2.70%)
Dec 03, 2021 9.497 9.563 9.325 9.506 163,448 +0.05(+0.50%)
Dec 02, 2021 9.677 9.677 9.458 9.458 80,319 -0.20(-2.07%)
Dec 01, 2021 9.944 9.944 9.554 9.658 219,919 -0.25(-2.50%)
Nov 30, 2021 9.696 9.906 9.620 9.906 291,538 +0.12(+1.26%)
Nov 29, 2021 9.734 9.925 9.658 9.782 279,167 -0.06(-0.58%)
Nov 26, 2021 9.687 9.858 9.677 9.839 48,765 -0.29(-2.82%)
Nov 24, 2021 9.953 10.13 9.877 10.12 97,068 +0.10(+1.04%)
Nov 23, 2021 10.06 10.09 9.725 10.02 102,916 +0.03(+0.29%)
Nov 22, 2021 10.07 10.08 9.811 9.991 138,608 -0.10(-0.94%)
Nov 19, 2021 9.953 10.10 9.887 10.09 73,550 -0.07(-0.66%)
Nov 18, 2021 10.28 10.15 10.11 10.15 96,389 -0.25(-2.38%)
Nov 17, 2021 10.51 10.53 10.39 10.40 80,668 -0.19(-1.80%)
Nov 16, 2021 10.57 10.71 10.45 10.59 191,104 -0.18(-1.68%)
Nov 15, 2021 10.71 10.86 10.61 10.77 123,743 -0.07(-0.61%)
Nov 12, 2021 10.57 10.87 10.57 10.84 146,552 +0.15(+1.42%)
Nov 11, 2021 10.61 10.75 10.59 10.69 58,082 +0.09(+0.81%)
Nov 10, 2021 10.56 10.65 10.60 174,216 -0.07(-0.63%)
Nov 09, 2021 10.54 10.74 10.41 10.67 118,150 -0.25(-2.33%)
Nov 08, 2021 10.79 10.95 10.73 10.92 111,268 +0.04(+0.35%)
Nov 05, 2021 10.95 11.04 10.84 10.88 97,295 -0.04(-0.35%)
Nov 04, 2021 10.68 10.95 10.63 10.92 157,973 +0.11(+1.05%)
Nov 03, 2021 10.55 10.91 10.48 10.81 596,902 +0.24(+2.23%)
Nov 02, 2021 10.46 10.70 10.40 10.57 736,717 +0.49(+4.86%)
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.