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

Burford Capital Ltd (NY: BUR )

14.30 +0.38 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2022 7.860 7.997 7.831 7.978 205,260 +0.09(+1.12%)
Dec 29, 2022 7.909 7.958 7.811 7.890 190,951 +0.01(+0.12%)
Dec 28, 2022 7.841 7.948 7.821 7.880 138,991 +0.20(+2.55%)
Dec 27, 2022 7.674 7.753 7.498 7.684 350,402 -0.03(-0.38%)
Dec 23, 2022 7.733 7.802 7.684 7.713 447,393 -0.02(-0.25%)
Dec 22, 2022 7.831 7.831 7.665 7.733 108,668 -0.14(-1.74%)
Dec 21, 2022 7.929 8.007 7.810 7.870 336,275 +0.04(+0.50%)
Dec 20, 2022 7.733 7.899 7.723 7.831 251,826 +0.10(+1.27%)
Dec 19, 2022 7.929 7.988 7.733 7.733 476,284 -0.12(-1.50%)
Dec 16, 2022 7.958 7.988 7.811 7.851 330,146 -0.31(-3.84%)
Dec 15, 2022 8.418 8.438 8.134 8.164 162,740 -0.25(-3.02%)
Dec 14, 2022 8.594 8.624 8.379 8.418 145,014 -0.18(-2.05%)
Dec 13, 2022 8.810 8.976 8.594 8.594 161,239 -0.08(-0.90%)
Dec 12, 2022 8.653 8.722 8.340 8.673 222,118 +0.13(+1.49%)
Dec 09, 2022 8.575 8.678 8.497 8.546 82,412 +0.03(+0.34%)
Dec 08, 2022 8.379 8.526 8.379 8.516 105,543 +0.12(+1.40%)
Dec 07, 2022 8.242 8.477 8.223 8.399 124,576 +0.11(+1.30%)
Dec 06, 2022 8.467 8.467 8.291 8.291 67,398 -0.18(-2.08%)
Dec 05, 2022 8.712 8.712 8.369 8.467 81,790 -0.28(-3.24%)
Dec 02, 2022 8.839 8.839 8.686 8.751 154,214 -0.24(-2.72%)
Dec 01, 2022 9.094 9.182 8.917 8.996 137,386 -0.02(-0.22%)
Nov 30, 2022 8.878 9.055 8.766 9.015 181,955 +0.18(+1.99%)
Nov 29, 2022 8.732 8.859 8.653 8.839 120,520 +0.03(+0.33%)
Nov 28, 2022 8.810 8.888 8.776 8.810 118,233 -0.04(-0.44%)
Nov 25, 2022 8.810 8.888 8.790 8.849 60,829 +0.00(+0.00%)
Nov 23, 2022 8.761 8.898 8.761 8.849 116,092 +0.11(+1.23%)
Nov 22, 2022 8.634 8.771 8.594 8.741 134,719 +0.16(+1.82%)
Nov 21, 2022 8.624 8.692 8.448 8.585 101,520 -0.25(-2.88%)
Nov 18, 2022 8.673 8.839 8.663 8.839 108,166 +0.24(+2.85%)
Nov 17, 2022 8.213 8.624 8.164 8.594 146,483 +0.08(+0.92%)
Nov 16, 2022 8.506 8.624 8.428 8.516 84,571 -0.13(-1.47%)
Nov 15, 2022 8.604 8.692 8.497 8.643 136,408 +0.16(+1.85%)
Nov 14, 2022 8.643 8.673 8.399 8.487 279,109 -0.24(-2.80%)
Nov 11, 2022 8.849 8.849 8.614 8.732 220,769 +0.08(+0.90%)
Nov 10, 2022 8.516 8.820 8.487 8.653 252,854 +0.41(+4.99%)
Nov 09, 2022 8.154 8.301 8.154 8.242 104,849 -0.04(-0.47%)
Nov 08, 2022 8.379 8.487 8.203 8.281 163,591 -0.14(-1.63%)
Nov 07, 2022 8.340 8.497 8.320 8.418 153,265 +0.32(+3.99%)
Nov 04, 2022 7.968 8.105 7.929 8.095 157,623 +0.36(+4.68%)
Nov 03, 2022 7.596 7.762 7.586 7.733 150,413 -0.13(-1.64%)
Nov 02, 2022 7.833 8.036 7.814 7.862 121,181 +0.12(+1.49%)
Nov 01, 2022 7.833 7.833 7.708 7.747 169,538 -0.06(-0.74%)
Oct 31, 2022 7.718 7.862 7.689 7.804 124,297 +0.02(+0.25%)
Oct 28, 2022 7.698 7.824 7.698 7.785 118,518 +0.09(+1.13%)
Oct 27, 2022 7.882 7.891 7.689 7.698 111,040 -0.22(-2.80%)
Oct 26, 2022 7.843 8.026 7.813 7.920 160,463 +0.23(+3.01%)
Oct 25, 2022 7.509 7.708 7.509 7.689 46,991 +0.21(+2.84%)
Oct 24, 2022 7.438 7.496 7.346 7.476 75,970 +0.13(+1.71%)
Oct 21, 2022 7.158 7.351 7.139 7.351 71,039 +0.00(+0.00%)
Oct 20, 2022 7.399 7.515 7.312 7.351 128,379 -0.08(-1.04%)
Oct 19, 2022 7.457 7.505 7.370 7.428 128,783 -0.08(-1.03%)
Oct 18, 2022 7.467 7.505 7.399 7.505 331,283 +0.17(+2.37%)
Oct 17, 2022 7.245 7.437 7.226 7.332 164,633 +0.40(+5.70%)
Oct 14, 2022 7.081 7.129 6.927 6.936 123,750 -0.02(-0.28%)
Oct 13, 2022 6.734 7.047 6.690 6.956 556,482 +0.11(+1.55%)
Oct 12, 2022 6.811 6.907 6.792 6.849 858,573 -0.36(-4.95%)
Oct 11, 2022 7.062 7.226 6.956 7.206 472,232 -0.18(-2.48%)
Oct 10, 2022 7.592 7.621 7.390 7.390 234,843 -0.25(-3.28%)
Oct 07, 2022 7.660 7.727 7.631 7.640 329,786 -0.08(-1.00%)
Oct 06, 2022 7.747 7.814 7.669 7.718 463,466 -0.20(-2.56%)
Oct 05, 2022 7.669 7.930 7.669 7.920 310,143 +0.10(+1.23%)
Oct 04, 2022 7.361 7.872 7.351 7.824 566,154 +0.19(+2.53%)
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.