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 (%)
Dec 31, 2021 9.690 10.22 9.690 10.05 214,813 +0.40(+4.14%)
Dec 30, 2021 9.604 9.766 9.585 9.652 87,717 +0.04(+0.40%)
Dec 29, 2021 9.804 9.823 9.566 9.614 123,102 -0.30(-2.98%)
Dec 28, 2021 9.880 9.973 9.871 9.909 135,633 +0.02(+0.19%)
Dec 27, 2021 9.813 9.909 9.747 9.890 328,349 +0.12(+1.27%)
Dec 23, 2021 9.871 9.899 9.766 9.766 60,623 -0.09(-0.87%)
Dec 22, 2021 9.699 9.871 9.566 9.851 187,006 +0.34(+3.60%)
Dec 21, 2021 9.395 9.652 9.395 9.509 176,180 +0.38(+4.17%)
Dec 20, 2021 9.328 9.328 9.004 9.128 308,075 -0.26(-2.74%)
Dec 17, 2021 9.385 9.461 9.328 9.385 138,659 -0.08(-0.80%)
Dec 16, 2021 9.747 9.794 9.452 9.461 149,695 -0.06(-0.60%)
Dec 15, 2021 9.395 9.623 9.318 9.518 143,418 +0.05(+0.50%)
Dec 14, 2021 9.452 9.547 9.414 9.471 87,263 -0.03(-0.30%)
Dec 13, 2021 9.737 9.737 9.499 9.499 49,938 -0.28(-2.82%)
Dec 10, 2021 9.528 9.818 9.528 9.775 73,740 +0.03(+0.29%)
Dec 09, 2021 9.737 9.851 9.661 9.747 73,867 -0.01(-0.10%)
Dec 08, 2021 9.556 9.832 9.518 9.756 75,577 -0.02(-0.19%)
Dec 07, 2021 9.994 10.04 9.742 9.775 69,542 +0.01(+0.10%)
Dec 06, 2021 9.956 9.985 9.728 9.766 213,379 +0.26(+2.70%)
Dec 03, 2021 9.499 9.566 9.328 9.509 163,400 +0.05(+0.50%)
Dec 02, 2021 9.680 9.680 9.461 9.461 80,295 -0.20(-2.07%)
Dec 01, 2021 9.947 9.947 9.556 9.661 219,855 -0.25(-2.50%)
Nov 30, 2021 9.699 9.909 9.623 9.909 291,453 +0.12(+1.26%)
Nov 29, 2021 9.737 9.928 9.661 9.785 279,085 -0.06(-0.58%)
Nov 26, 2021 9.690 9.861 9.680 9.842 48,751 -0.29(-2.82%)
Nov 24, 2021 9.956 10.14 9.880 10.13 97,039 +0.10(+1.04%)
Nov 23, 2021 10.06 10.09 9.728 10.02 102,886 +0.03(+0.29%)
Nov 22, 2021 10.07 10.08 9.813 9.994 138,568 -0.10(-0.94%)
Nov 19, 2021 9.956 10.10 9.890 10.09 73,528 -0.07(-0.66%)
Nov 18, 2021 10.28 10.16 10.11 10.16 96,361 -0.25(-2.38%)
Nov 17, 2021 10.51 10.54 10.39 10.40 80,645 -0.19(-1.80%)
Nov 16, 2021 10.57 10.71 10.45 10.59 191,047 -0.18(-1.68%)
Nov 15, 2021 10.72 10.86 10.61 10.77 123,707 -0.07(-0.61%)
Nov 12, 2021 10.57 10.87 10.57 10.84 146,509 +0.15(+1.42%)
Nov 11, 2021 10.61 10.76 10.59 10.69 58,065 +0.09(+0.81%)
Nov 10, 2021 10.57 10.65 10.60 174,165 -0.07(-0.63%)
Nov 09, 2021 10.54 10.75 10.42 10.67 118,116 -0.25(-2.33%)
Nov 08, 2021 10.79 10.95 10.74 10.93 111,235 +0.04(+0.35%)
Nov 05, 2021 10.95 11.04 10.85 10.89 97,266 -0.04(-0.35%)
Nov 04, 2021 10.68 10.95 10.63 10.93 157,927 +0.11(+1.05%)
Nov 03, 2021 10.56 10.91 10.48 10.81 596,727 +0.24(+2.23%)
Nov 02, 2021 10.46 10.70 10.41 10.58 736,501 +0.49(+4.86%)
Nov 01, 2021 9.822 10.12 9.813 10.09 283,714 +0.19(+1.90%)
Oct 29, 2021 9.596 9.926 9.530 9.898 159,062 +0.05(+0.48%)
Oct 28, 2021 9.700 9.898 9.700 9.851 158,178 -0.21(-2.06%)
Oct 27, 2021 9.870 10.15 9.719 10.06 150,820 -0.20(-1.93%)
Oct 26, 2021 10.53 10.23 10.26 65,544 -0.22(-2.07%)
Oct 25, 2021 10.41 10.60 10.32 10.47 305,856 -0.26(-2.46%)
Oct 22, 2021 10.35 10.75 10.31 10.74 266,071 +0.29(+2.80%)
Oct 21, 2021 10.23 10.54 10.23 10.44 567,572 +0.26(+2.59%)
Oct 20, 2021 10.17 10.28 10.13 10.18 42,678 +0.02(+0.19%)
Oct 19, 2021 10.23 10.26 10.13 10.16 133,131 +0.03(+0.28%)
Oct 18, 2021 10.38 10.44 10.08 10.13 194,819 -0.11(-1.10%)
Oct 15, 2021 10.43 10.47 10.23 10.25 71,512 +0.01(+0.09%)
Oct 14, 2021 10.37 10.37 10.16 10.24 66,918 +0.25(+2.45%)
Oct 13, 2021 10.12 10.12 9.954 9.992 67,267 -0.03(-0.28%)
Oct 12, 2021 9.917 10.07 9.879 10.02 182,449 +0.06(+0.57%)
Oct 11, 2021 10.13 10.15 9.898 9.964 180,672 -0.19(-1.86%)
Oct 08, 2021 10.06 10.28 9.992 10.15 95,549 -0.04(-0.37%)
Oct 07, 2021 9.973 10.22 9.954 10.19 207,130 -0.10(-1.01%)
Oct 06, 2021 10.09 10.36 10.08 10.29 181,210 -0.08(-0.73%)
Oct 05, 2021 10.47 10.50 10.36 10.37 177,654 -0.04(-0.36%)
Oct 04, 2021 10.29 10.45 10.29 10.41 97,337 +0.04(+0.36%)
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.