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 28, 2023 8.009 8.019 7.951 7.980 1,360,980 +0.01(+0.12%)
Feb 27, 2023 7.951 8.078 7.951 7.970 906,622 +0.10(+1.24%)
Feb 24, 2023 7.804 7.892 7.765 7.872 220,053 -0.07(-0.86%)
Feb 23, 2023 7.970 8.009 7.882 7.941 122,720 +0.08(+1.00%)
Feb 22, 2023 7.823 7.892 7.726 7.863 226,580 -0.03(-0.37%)
Feb 21, 2023 8.009 8.058 7.892 7.892 197,356 -0.19(-2.30%)
Feb 17, 2023 8.049 8.107 7.990 8.078 185,916 -0.02(-0.24%)
Feb 16, 2023 7.990 8.127 7.921 8.098 189,258 -0.09(-1.08%)
Feb 15, 2023 8.127 8.205 8.088 8.186 267,666 +0.00(+0.00%)
Feb 14, 2023 8.186 8.284 8.149 8.186 383,906 +0.02(+0.24%)
Feb 13, 2023 8.244 8.284 8.156 8.166 281,152 +0.09(+1.09%)
Feb 10, 2023 8.107 8.107 8.022 8.078 254,225 +0.01(+0.12%)
Feb 09, 2023 8.196 8.196 8.068 8.068 195,031 -0.13(-1.55%)
Feb 08, 2023 8.186 8.284 8.088 8.196 394,285 -0.02(-0.24%)
Feb 07, 2023 8.088 8.215 8.049 8.215 460,656 -0.06(-0.71%)
Feb 06, 2023 8.362 8.362 8.235 8.274 335,492 -0.13(-1.52%)
Feb 03, 2023 8.391 8.558 8.352 8.401 332,674 -0.32(-3.70%)
Feb 02, 2023 8.959 9.028 8.666 8.724 227,806 -0.19(-2.09%)
Feb 01, 2023 9.145 9.214 8.901 8.910 276,782 -0.03(-0.33%)
Jan 31, 2023 8.910 8.940 8.714 8.940 192,333 -0.02(-0.22%)
Jan 30, 2023 8.852 9.067 8.822 8.959 156,026 +0.12(+1.33%)
Jan 27, 2023 8.783 8.940 8.724 8.842 130,917 -0.19(-2.06%)
Jan 26, 2023 9.018 9.067 8.910 9.028 278,739 -0.12(-1.28%)
Jan 25, 2023 8.920 9.145 8.861 9.145 303,755 +0.10(+1.08%)
Jan 24, 2023 9.038 9.136 8.940 9.047 289,693 +0.11(+1.20%)
Jan 23, 2023 8.636 9.028 8.626 8.940 269,651 +0.24(+2.82%)
Jan 20, 2023 8.450 8.734 8.411 8.695 94,108 +0.15(+1.72%)
Jan 19, 2023 8.538 8.587 8.450 8.548 85,193 -0.11(-1.24%)
Jan 18, 2023 8.832 8.920 8.636 8.656 174,204 -0.08(-0.90%)
Jan 17, 2023 8.656 8.852 8.636 8.734 122,121 -0.21(-2.30%)
Jan 13, 2023 8.881 8.994 8.871 8.940 178,906 -0.04(-0.44%)
Jan 12, 2023 9.077 9.136 8.910 8.979 159,972 -0.05(-0.54%)
Jan 11, 2023 8.959 9.028 8.852 9.028 197,680 +0.14(+1.54%)
Jan 10, 2023 8.548 8.949 8.519 8.891 233,906 +0.38(+4.49%)
Jan 09, 2023 8.577 8.675 8.479 8.509 306,562 -0.01(-0.11%)
Jan 06, 2023 8.391 8.568 8.323 8.519 155,628 +0.17(+1.99%)
Jan 05, 2023 8.411 8.440 8.274 8.352 75,600 +0.05(+0.59%)
Jan 04, 2023 8.264 8.372 8.254 8.303 73,102 +0.13(+1.56%)
Jan 03, 2023 8.293 8.470 8.147 8.176 133,850 +0.20(+2.45%)
Dec 30, 2022 7.863 8.000 7.833 7.980 205,200 +0.09(+1.12%)
Dec 29, 2022 7.912 7.961 7.814 7.892 190,895 +0.01(+0.12%)
Dec 28, 2022 7.843 7.951 7.823 7.882 138,950 +0.20(+2.55%)
Dec 27, 2022 7.677 7.755 7.500 7.686 350,299 -0.03(-0.38%)
Dec 23, 2022 7.735 7.804 7.686 7.716 447,262 -0.02(-0.25%)
Dec 22, 2022 7.833 7.833 7.667 7.735 108,636 -0.14(-1.74%)
Dec 21, 2022 7.931 8.009 7.813 7.872 336,176 +0.04(+0.50%)
Dec 20, 2022 7.735 7.902 7.726 7.833 251,752 +0.10(+1.27%)
Dec 19, 2022 7.931 7.990 7.735 7.735 476,145 -0.12(-1.50%)
Dec 16, 2022 7.961 7.990 7.814 7.853 330,049 -0.31(-3.84%)
Dec 15, 2022 8.421 8.440 8.137 8.166 162,692 -0.25(-3.02%)
Dec 14, 2022 8.597 8.626 8.382 8.421 144,971 -0.18(-2.05%)
Dec 13, 2022 8.812 8.979 8.597 8.597 161,192 -0.08(-0.90%)
Dec 12, 2022 8.656 8.724 8.342 8.675 222,053 +0.13(+1.49%)
Dec 09, 2022 8.577 8.680 8.499 8.548 82,388 +0.03(+0.34%)
Dec 08, 2022 8.382 8.528 8.382 8.519 105,512 +0.12(+1.40%)
Dec 07, 2022 8.244 8.479 8.225 8.401 124,540 +0.11(+1.30%)
Dec 06, 2022 8.470 8.470 8.293 8.293 67,378 -0.18(-2.08%)
Dec 05, 2022 8.714 8.714 8.372 8.470 81,766 -0.28(-3.24%)
Dec 02, 2022 8.842 8.842 8.689 8.754 154,169 -0.24(-2.72%)
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.