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

Burford Capital Ltd (NY: BUR )

15.86 -0.01 (-0.09%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 3, 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 (%)
Apr 30, 2021 12.11 12.34 11.97 12.01 282,150 -0.09(-0.77%)
Apr 29, 2021 12.01 12.18 11.85 12.10 601,034 +0.45(+3.84%)
Apr 28, 2021 11.85 11.96 11.51 11.65 355,602 +0.14(+1.22%)
Apr 27, 2021 11.29 11.60 11.29 11.51 664,395 +0.36(+3.26%)
Apr 26, 2021 11.08 11.27 10.99 11.15 282,343 +0.46(+4.28%)
Apr 23, 2021 10.73 10.89 10.65 10.69 178,702 -0.04(-0.35%)
Apr 22, 2021 10.72 10.94 10.66 10.73 333,289 +0.42(+4.07%)
Apr 21, 2021 9.897 10.47 9.897 10.31 334,925 +0.63(+6.56%)
Apr 20, 2021 10.06 10.07 9.608 9.673 268,438 -0.33(-3.27%)
Apr 19, 2021 9.701 10.14 9.701 10.000 254,531 +0.53(+5.62%)
Apr 16, 2021 9.356 9.571 9.193 9.468 225,227 +0.21(+2.22%)
Apr 15, 2021 9.282 9.328 9.160 9.263 88,394 +0.03(+0.30%)
Apr 14, 2021 9.198 9.361 9.170 9.235 61,628 +0.08(+0.92%)
Apr 13, 2021 9.142 9.328 9.049 9.151 120,036 +0.01(+0.10%)
Apr 12, 2021 9.086 9.282 9.058 9.142 136,397 +0.04(+0.41%)
Apr 09, 2021 9.328 9.394 8.993 9.104 108,700 -0.22(-2.40%)
Apr 08, 2021 9.272 9.422 9.272 9.328 43,300 -0.06(-0.60%)
Apr 07, 2021 9.384 9.580 9.328 9.384 191,856 -0.02(-0.20%)
Apr 06, 2021 9.496 9.683 9.319 9.403 178,889 -0.06(-0.59%)
Apr 05, 2021 9.394 9.543 9.216 9.459 207,786 +0.15(+1.60%)
Apr 01, 2021 8.638 9.636 8.638 9.310 544,147 +0.91(+10.89%)
Mar 31, 2021 8.022 8.414 8.022 8.396 344,252 +0.41(+5.14%)
Mar 30, 2021 7.845 8.032 7.817 7.985 231,455 +0.18(+2.27%)
Mar 29, 2021 7.771 7.892 7.743 7.808 109,317 +0.26(+3.46%)
Mar 26, 2021 7.649 7.715 7.509 7.547 121,028 -0.04(-0.49%)
Mar 25, 2021 7.743 7.780 7.528 7.584 283,304 -0.24(-3.10%)
Mar 24, 2021 7.593 7.910 7.491 7.826 676,347 +0.09(+1.21%)
Mar 23, 2021 7.920 7.920 7.677 7.733 268,693 -0.21(-2.70%)
Mar 22, 2021 8.097 8.106 7.901 7.948 98,155 -0.02(-0.23%)
Mar 19, 2021 7.976 8.060 7.901 7.966 161,979 +0.11(+1.43%)
Mar 18, 2021 7.901 8.041 7.836 7.854 337,980 -0.01(-0.12%)
Mar 17, 2021 8.004 8.004 7.705 7.864 129,142 -0.10(-1.29%)
Mar 16, 2021 8.134 8.134 7.854 7.966 291,054 -0.12(-1.50%)
Mar 15, 2021 8.125 8.153 8.004 8.088 373,948 +0.00(+0.00%)
Mar 12, 2021 8.041 8.134 7.948 8.088 94,121 +0.06(+0.70%)
Mar 11, 2021 7.929 8.144 7.901 8.032 100,630 +0.22(+2.87%)
Mar 10, 2021 7.798 7.910 7.696 7.808 245,504 -0.07(-0.95%)
Mar 09, 2021 8.022 8.022 7.780 7.882 139,006 -0.22(-2.76%)
Mar 08, 2021 7.743 8.535 7.631 8.106 253,847 +0.45(+5.85%)
Mar 05, 2021 7.733 7.733 7.463 7.659 125,424 -0.14(-1.79%)
Mar 04, 2021 7.854 7.985 7.607 7.798 212,248 +0.03(+0.36%)
Mar 03, 2021 7.733 8.078 7.733 7.771 273,178 +0.00(+0.00%)
Mar 02, 2021 7.929 7.929 7.724 7.771 308,649 -0.17(-2.12%)
Mar 01, 2021 8.125 8.125 7.938 7.938 271,073 -0.05(-0.58%)
Feb 26, 2021 8.172 8.190 7.966 7.985 107,736 -0.28(-3.39%)
Feb 25, 2021 8.507 8.647 8.256 8.265 54,002 -0.34(-3.90%)
Feb 24, 2021 8.396 8.759 8.396 8.601 76,292 +0.12(+1.43%)
Feb 23, 2021 8.489 8.582 8.209 8.479 100,150 +0.12(+1.45%)
Feb 22, 2021 8.116 8.461 8.116 8.358 98,816 +0.17(+2.05%)
Feb 19, 2021 8.386 8.470 8.088 8.190 222,440 -0.34(-3.94%)
Feb 18, 2021 8.489 8.619 8.246 8.526 32,843 -0.13(-1.51%)
Feb 17, 2021 9.515 9.515 8.442 8.657 344,438 -0.86(-9.02%)
Feb 16, 2021 8.591 9.841 8.517 9.515 551,279 +1.05(+12.46%)
Feb 12, 2021 8.368 8.557 8.256 8.461 88,761 +0.09(+1.11%)
Feb 11, 2021 8.265 8.489 8.209 8.368 65,781 +0.10(+1.24%)
Feb 10, 2021 8.396 8.535 8.265 8.265 117,737 +0.16(+1.96%)
Feb 09, 2021 7.957 8.134 7.929 8.106 76,827 +0.14(+1.82%)
Feb 08, 2021 7.845 7.994 7.798 7.962 244,174 +0.05(+0.65%)
Feb 05, 2021 7.864 7.945 7.826 7.910 28,836 +0.01(+0.12%)
Feb 04, 2021 7.910 8.022 7.836 7.901 63,950 -0.09(-1.17%)
Feb 03, 2021 8.125 8.125 7.854 7.994 76,016 -0.24(-2.94%)
Feb 02, 2021 8.106 8.265 8.022 8.237 133,309 +0.07(+0.80%)
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.