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 (%)
Mar 31, 2022 8.766 8.804 8.576 8.747 238,255 -0.29(-3.16%)
Mar 30, 2022 9.271 9.309 9.014 9.033 151,472 -0.31(-3.36%)
Mar 29, 2022 9.157 9.423 9.138 9.347 218,589 +0.11(+1.24%)
Mar 28, 2022 9.347 9.347 9.214 9.233 284,238 -0.20(-2.12%)
Mar 25, 2022 9.404 9.461 9.309 9.433 917,577 +0.07(+0.71%)
Mar 24, 2022 9.461 9.575 9.357 9.366 354,928 +0.14(+1.55%)
Mar 23, 2022 9.090 9.242 9.071 9.223 248,452 +0.09(+0.94%)
Mar 22, 2022 9.052 9.147 9.052 9.138 163,441 +0.15(+1.69%)
Mar 21, 2022 8.881 9.042 8.876 8.985 248,590 -0.10(-1.15%)
Mar 18, 2022 8.966 9.100 8.966 9.090 119,139 +0.04(+0.42%)
Mar 17, 2022 8.766 9.071 8.738 9.052 339,335 +0.18(+2.04%)
Mar 16, 2022 8.186 8.890 8.186 8.871 389,648 +0.16(+1.86%)
Mar 15, 2022 8.567 8.719 8.557 8.709 159,784 +0.00(+0.00%)
Mar 14, 2022 8.652 8.728 8.605 8.709 158,737 +0.10(+1.22%)
Mar 11, 2022 8.605 8.662 8.509 8.605 217,928 -0.06(-0.66%)
Mar 10, 2022 8.490 8.662 8.481 8.662 380,539 -0.03(-0.33%)
Mar 09, 2022 8.519 8.690 8.481 8.690 378,863 +0.42(+5.06%)
Mar 08, 2022 7.995 8.490 7.967 8.271 208,183 +0.39(+4.95%)
Mar 07, 2022 8.281 8.281 7.872 7.881 155,631 -0.31(-3.83%)
Mar 04, 2022 8.433 8.433 8.195 8.195 251,304 -0.40(-4.65%)
Mar 03, 2022 8.690 8.709 8.490 8.595 279,810 -0.34(-3.83%)
Mar 02, 2022 9.023 9.033 8.928 8.938 293,378 -0.09(-0.95%)
Mar 01, 2022 9.090 9.109 8.900 9.023 249,341 -0.27(-2.87%)
Feb 28, 2022 9.318 9.376 9.242 9.290 232,355 +0.08(+0.83%)
Feb 25, 2022 8.900 9.252 8.957 9.214 599,517 +0.49(+5.68%)
Feb 24, 2022 8.205 8.757 8.205 8.719 1,652,150 -0.03(-0.33%)
Feb 23, 2022 8.757 8.843 8.709 8.747 1,059,141 -0.09(-0.97%)
Feb 22, 2022 8.795 8.871 8.757 8.833 235,962 -0.05(-0.54%)
Feb 18, 2022 8.881 0 -0.14(-1.58%)
Feb 17, 2022 9.166 9.176 8.966 9.023 91,618 -0.18(-1.96%)
Feb 16, 2022 9.100 9.252 9.052 9.204 125,809 +0.17(+1.90%)
Feb 15, 2022 8.852 9.100 8.824 9.033 213,508 +0.06(+0.64%)
Feb 14, 2022 8.938 9.023 8.814 8.976 160,394 +0.04(+0.43%)
Feb 11, 2022 9.128 9.176 8.890 8.938 78,470 -0.20(-2.19%)
Feb 10, 2022 8.785 9.214 8.785 9.138 261,686 -0.04(-0.41%)
Feb 09, 2022 9.185 9.204 9.081 9.176 115,844 +0.33(+3.77%)
Feb 08, 2022 8.814 8.862 8.757 8.843 108,572 -0.01(-0.11%)
Feb 07, 2022 8.862 8.957 8.814 8.852 205,220 -0.01(-0.11%)
Feb 04, 2022 8.938 9.014 8.852 8.862 135,011 -0.23(-2.51%)
Feb 03, 2022 9.042 9.157 9.090 205,406 -0.14(-1.55%)
Feb 02, 2022 9.138 9.242 9.104 9.233 399,941 +0.03(+0.31%)
Feb 01, 2022 8.852 9.204 8.847 9.204 281,470 +0.24(+2.65%)
Jan 31, 2022 8.643 8.995 8.966 204,702 +0.30(+3.40%)
Jan 28, 2022 8.490 8.690 8.490 8.671 164,593 +0.11(+1.33%)
Jan 27, 2022 8.519 8.709 8.481 8.557 297,466 +0.07(+0.78%)
Jan 26, 2022 8.567 8.747 8.401 8.490 288,485 -0.24(-2.73%)
Jan 25, 2022 8.614 8.824 8.547 8.728 396,010 -0.08(-0.86%)
Jan 24, 2022 8.462 8.833 8.319 8.804 352,453 +0.08(+0.87%)
Jan 21, 2022 8.833 9.157 8.700 8.728 259,388 -0.30(-3.37%)
Jan 20, 2022 9.109 9.261 8.984 9.033 265,086 -0.12(-1.35%)
Jan 19, 2022 9.433 9.459 9.157 9.157 302,478 -0.28(-2.93%)
Jan 18, 2022 9.347 9.566 9.328 9.433 220,478 -0.04(-0.40%)
Jan 14, 2022 9.471 0 -0.11(-1.19%)
Jan 13, 2022 9.614 9.747 9.509 9.585 378,987 -0.02(-0.20%)
Jan 12, 2022 9.709 9.756 9.509 9.604 235,989 -0.08(-0.79%)
Jan 11, 2022 9.528 9.794 9.528 9.680 131,278 -0.04(-0.39%)
Jan 10, 2022 9.880 9.909 9.661 9.718 113,144 -0.36(-3.59%)
Jan 07, 2022 9.956 10.11 9.861 10.08 187,782 +0.12(+1.24%)
Jan 06, 2022 9.842 10.07 9.804 9.956 88,841 +0.17(+1.75%)
Jan 05, 2022 10.18 10.18 9.775 9.785 128,908 -0.51(-4.99%)
Jan 04, 2022 10.38 10.46 10.23 10.30 370,366 +0.25(+2.46%)
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.