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 (%)
Sep 30, 2022 7.025 7.298 7.025 7.237 239,684 +0.14(+1.90%)
Sep 29, 2022 7.112 7.141 6.919 7.102 177,975 -0.06(-0.81%)
Sep 28, 2022 6.745 7.189 6.716 7.160 365,397 +0.27(+3.92%)
Sep 27, 2022 6.958 6.987 6.822 6.890 243,962 -0.10(-1.38%)
Sep 26, 2022 6.996 7.218 6.948 6.987 219,791 -0.17(-2.43%)
Sep 23, 2022 7.093 7.175 7.054 7.160 174,455 -0.12(-1.59%)
Sep 22, 2022 7.363 7.382 7.266 7.276 120,018 -0.20(-2.71%)
Sep 21, 2022 7.421 7.585 7.373 7.479 169,054 -0.04(-0.51%)
Sep 20, 2022 7.575 7.575 7.488 7.517 576,063 -0.28(-3.59%)
Sep 19, 2022 7.720 7.913 7.672 7.797 86,809 -0.02(-0.25%)
Sep 16, 2022 7.807 7.852 7.749 7.816 87,829 -0.14(-1.70%)
Sep 15, 2022 7.816 8.048 7.816 7.952 391,330 +0.07(+0.86%)
Sep 14, 2022 7.826 7.923 7.768 7.884 239,221 -0.18(-2.27%)
Sep 13, 2022 8.154 8.193 7.961 8.067 224,302 -0.39(-4.57%)
Sep 12, 2022 8.241 8.502 8.183 8.453 168,731 +0.21(+2.58%)
Sep 09, 2022 8.125 8.251 8.077 8.241 236,487 +0.09(+1.07%)
Sep 08, 2022 8.029 8.231 7.971 8.154 296,527 -0.24(-2.87%)
Sep 07, 2022 8.154 8.444 8.116 8.395 129,671 -0.24(-2.79%)
Sep 06, 2022 8.772 8.772 8.578 8.637 176,875 -0.12(-1.32%)
Sep 02, 2022 8.820 8.945 8.714 8.752 57,050 +0.02(+0.22%)
Sep 01, 2022 8.801 8.810 8.559 8.733 201,566 -0.28(-3.10%)
Aug 31, 2022 9.206 9.206 8.984 9.013 93,771 -0.15(-1.68%)
Aug 30, 2022 9.196 9.225 9.023 9.167 159,848 +0.01(+0.11%)
Aug 29, 2022 9.177 9.196 9.071 9.158 52,483 -0.04(-0.42%)
Aug 26, 2022 9.467 9.467 9.027 9.196 148,647 -0.28(-2.95%)
Aug 25, 2022 9.283 9.515 9.274 9.476 133,182 +0.25(+2.72%)
Aug 24, 2022 9.225 9.254 9.148 9.225 66,501 +0.00(+0.00%)
Aug 23, 2022 9.254 9.409 9.216 9.225 95,242 -0.01(-0.10%)
Aug 22, 2022 9.312 9.467 9.225 9.235 59,274 -0.15(-1.64%)
Aug 19, 2022 9.467 9.534 9.322 9.389 213,855 -0.22(-2.31%)
Aug 18, 2022 9.737 9.737 9.582 9.611 183,607 -0.06(-0.60%)
Aug 17, 2022 9.631 9.708 9.505 9.669 153,304 -0.21(-2.15%)
Aug 16, 2022 9.766 9.901 9.759 9.881 124,581 -0.07(-0.68%)
Aug 15, 2022 9.814 10.09 9.698 9.949 177,056 -0.21(-2.09%)
Aug 12, 2022 9.939 10.17 9.872 10.16 146,217 +0.10(+0.96%)
Aug 11, 2022 10.34 10.35 10.06 10.06 165,123 -0.21(-2.07%)
Aug 10, 2022 9.939 10.34 9.872 10.28 131,207 +0.15(+1.53%)
Aug 09, 2022 10.15 10.29 10.09 10.12 60,770 -0.39(-3.67%)
Aug 08, 2022 10.51 10.57 10.42 10.51 277,701 +0.11(+1.02%)
Aug 05, 2022 10.34 10.44 10.23 10.40 192,236 -0.11(-1.01%)
Aug 04, 2022 10.56 10.63 10.51 10.51 70,812 +0.01(+0.09%)
Aug 03, 2022 10.46 10.59 10.37 10.50 179,464 +0.48(+4.82%)
Aug 02, 2022 10.06 10.17 10.01 10.02 88,596 -0.33(-3.17%)
Aug 01, 2022 10.31 10.41 10.21 10.34 59,570 +0.06(+0.56%)
Jul 29, 2022 10.22 10.35 10.19 10.29 53,473 -0.04(-0.37%)
Jul 28, 2022 10.27 10.36 10.17 10.33 120,547 +0.03(+0.28%)
Jul 27, 2022 10.33 10.34 10.20 10.30 56,498 +0.14(+1.43%)
Jul 26, 2022 10.33 10.40 10.14 10.15 132,593 -0.24(-2.32%)
Jul 25, 2022 10.27 10.42 10.21 10.39 499,331 +0.18(+1.80%)
Jul 22, 2022 10.47 10.54 10.17 10.21 111,765 -0.45(-4.25%)
Jul 21, 2022 10.49 10.81 10.41 10.66 461,237 +0.16(+1.56%)
Jul 20, 2022 10.48 10.58 10.46 10.50 220,072 +0.29(+2.84%)
Jul 19, 2022 10.14 10.24 10.12 10.21 136,882 +0.21(+2.12%)
Jul 18, 2022 10.04 10.20 9.920 9.997 230,398 +0.14(+1.37%)
Jul 15, 2022 9.746 9.959 9.660 9.862 313,115 +0.34(+3.55%)
Jul 14, 2022 9.602 9.621 9.409 9.524 346,469 -0.11(-1.10%)
Jul 13, 2022 9.727 9.857 9.631 9.631 481,223 -0.18(-1.87%)
Jul 12, 2022 9.515 9.920 9.515 9.814 441,052 +0.25(+2.62%)
Jul 11, 2022 9.592 9.592 9.344 9.563 125,301 -0.07(-0.70%)
Jul 08, 2022 9.409 9.650 9.380 9.631 185,971 +0.18(+1.94%)
Jul 07, 2022 9.177 9.505 9.109 9.447 110,545 +0.25(+2.73%)
Jul 06, 2022 9.399 9.438 9.138 9.196 188,506 -0.21(-2.26%)
Jul 05, 2022 9.206 9.438 9.119 9.409 147,926 -0.07(-0.71%)
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.