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 (%)
Feb 26, 2021 8.106 8.125 7.903 7.921 108,602 -0.28(-3.39%)
Feb 25, 2021 8.440 8.578 8.190 8.199 54,436 -0.33(-3.90%)
Feb 24, 2021 8.329 8.689 8.329 8.532 76,905 +0.12(+1.43%)
Feb 23, 2021 8.421 8.514 8.143 8.412 100,955 +0.12(+1.45%)
Feb 22, 2021 8.051 8.393 8.051 8.292 99,610 +0.17(+2.05%)
Feb 19, 2021 8.319 8.403 8.023 8.125 224,228 -0.33(-3.94%)
Feb 18, 2021 8.421 8.551 8.181 8.458 33,107 -0.13(-1.51%)
Feb 17, 2021 9.439 9.439 8.375 8.588 347,206 -0.85(-9.02%)
Feb 16, 2021 8.523 9.763 8.449 9.439 555,710 +1.05(+12.46%)
Feb 12, 2021 8.301 8.488 8.190 8.393 89,475 +0.09(+1.11%)
Feb 11, 2021 8.199 8.421 8.143 8.301 66,309 +0.10(+1.24%)
Feb 10, 2021 8.329 8.467 8.199 8.199 118,684 +0.16(+1.96%)
Feb 09, 2021 7.894 8.069 7.866 8.042 77,444 +0.14(+1.82%)
Feb 08, 2021 7.783 7.931 7.736 7.898 246,136 +0.05(+0.65%)
Feb 05, 2021 7.801 7.882 7.764 7.847 29,068 +0.01(+0.12%)
Feb 04, 2021 7.847 7.958 7.773 7.838 64,464 -0.09(-1.17%)
Feb 03, 2021 8.060 8.060 7.792 7.931 76,627 -0.24(-2.94%)
Feb 02, 2021 8.042 8.199 7.958 8.171 134,381 +0.06(+0.80%)
Feb 01, 2021 8.162 8.162 7.931 8.106 66,711 +0.25(+3.18%)
Jan 29, 2021 7.792 7.949 7.690 7.857 93,257 -0.05(-0.59%)
Jan 28, 2021 7.829 8.023 7.829 7.903 65,763 +0.14(+1.79%)
Jan 27, 2021 7.773 7.986 7.598 7.764 146,135 -0.22(-2.78%)
Jan 26, 2021 8.106 8.106 7.838 7.986 151,703 -0.04(-0.46%)
Jan 25, 2021 7.986 8.213 7.801 8.023 206,822 -0.20(-2.47%)
Jan 22, 2021 8.440 8.440 8.227 8.227 99,416 -0.14(-1.66%)
Jan 21, 2021 8.375 8.578 8.338 8.366 63,405 +0.06(+0.67%)
Jan 20, 2021 8.310 8.466 8.301 8.310 204,584 +0.04(+0.45%)
Jan 19, 2021 8.319 8.324 8.125 8.273 191,236 +0.15(+1.82%)
Jan 15, 2021 8.051 8.125 7.884 8.125 251,567 +0.09(+1.15%)
Jan 14, 2021 8.023 8.245 7.977 8.032 409,054 -0.12(-1.48%)
Jan 13, 2021 8.218 8.412 8.088 8.153 332,068 -0.16(-1.89%)
Jan 12, 2021 8.514 8.514 8.218 8.310 231,303 -0.13(-1.54%)
Jan 11, 2021 8.486 8.699 8.440 8.440 348,556 -0.26(-2.98%)
Jan 08, 2021 8.838 8.873 8.615 8.699 70,023 -0.04(-0.42%)
Jan 07, 2021 8.930 8.930 8.708 8.736 249,874 -0.31(-3.48%)
Jan 06, 2021 8.986 9.254 8.884 9.050 53,997 -0.22(-2.40%)
Jan 05, 2021 8.986 9.388 8.949 9.272 126,105 +0.41(+4.59%)
Jan 04, 2021 8.949 8.949 8.736 8.865 114,480 -0.08(-0.93%)
Dec 31, 2020 8.949 8.949 8.949 135,696 +0.09(+1.04%)
Dec 30, 2020 8.791 9.060 8.791 8.856 135,696 +0.06(+0.74%)
Dec 29, 2020 8.801 8.981 8.671 8.791 80,221 +0.06(+0.74%)
Dec 28, 2020 8.893 8.995 8.708 8.726 62,594 -0.17(-1.87%)
Dec 24, 2020 8.551 8.912 8.458 8.893 63,432 +0.23(+2.67%)
Dec 23, 2020 8.754 8.921 8.578 8.662 201,194 +0.01(+0.11%)
Dec 22, 2020 8.754 8.754 8.514 8.652 213,656 +0.05(+0.54%)
Dec 21, 2020 8.643 8.801 8.569 8.606 178,198 -0.08(-0.96%)
Dec 18, 2020 8.949 9.004 8.689 8.689 150,205 -0.26(-2.90%)
Dec 17, 2020 9.217 9.356 8.865 8.949 311,188 -0.26(-2.81%)
Dec 16, 2020 9.124 9.217 9.106 9.208 145,431 +0.14(+1.53%)
Dec 15, 2020 8.902 9.272 8.865 9.069 136,019 +0.28(+3.16%)
Dec 14, 2020 8.708 8.930 8.634 8.791 161,666 +0.04(+0.42%)
Dec 11, 2020 8.699 9.032 8.458 8.754 103,415 -0.05(-0.53%)
Dec 10, 2020 8.801 9.048 8.597 8.801 115,968 -0.24(-2.66%)
Dec 09, 2020 9.069 9.263 8.958 9.041 64,055 +0.32(+3.72%)
Dec 08, 2020 8.791 8.935 8.569 8.717 278,764 -0.18(-1.98%)
Dec 07, 2020 8.671 8.949 8.597 8.893 128,271 -0.28(-3.03%)
Dec 04, 2020 8.939 9.328 8.801 9.171 173,114 +0.39(+4.43%)
Dec 03, 2020 9.254 9.397 8.662 8.782 142,736 -0.48(-5.19%)
Dec 02, 2020 9.411 9.606 9.106 9.263 164,584 -0.19(-1.96%)
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.