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 (%)
Apr 29, 2022 8.212 8.298 8.031 8.050 155,869 -0.19(-2.31%)
Apr 28, 2022 7.936 8.250 7.936 8.240 193,240 +0.11(+1.41%)
Apr 27, 2022 8.069 8.212 8.067 8.126 174,178 -0.05(-0.58%)
Apr 26, 2022 8.193 8.269 8.136 8.174 389,259 -0.25(-2.94%)
Apr 25, 2022 8.041 8.421 8.031 8.421 473,836 -0.14(-1.67%)
Apr 22, 2022 8.393 8.593 8.317 8.564 515,711 +0.05(+0.56%)
Apr 21, 2022 8.593 8.612 8.421 8.516 361,500 -0.06(-0.67%)
Apr 20, 2022 8.621 8.640 8.488 8.574 324,010 -0.01(-0.11%)
Apr 19, 2022 8.631 8.716 8.545 8.583 197,231 -0.02(-0.22%)
Apr 18, 2022 8.716 8.716 8.545 8.602 174,936 -0.09(-0.99%)
Apr 14, 2022 8.802 8.802 8.669 8.688 347,498 -0.08(-0.87%)
Apr 13, 2022 8.697 8.778 8.650 8.764 255,508 +0.05(+0.55%)
Apr 12, 2022 8.811 8.859 8.716 8.716 114,211 -0.08(-0.87%)
Apr 11, 2022 8.849 8.907 8.792 8.792 134,300 -0.02(-0.22%)
Apr 08, 2022 8.935 8.935 8.802 8.811 151,509 -0.08(-0.86%)
Apr 07, 2022 8.849 8.945 8.830 8.888 74,070 +0.08(+0.86%)
Apr 06, 2022 8.983 8.983 8.783 8.811 347,794 -0.34(-3.74%)
Apr 05, 2022 9.183 9.259 9.111 9.154 197,572 +0.09(+0.94%)
Apr 04, 2022 8.897 9.116 8.859 9.068 177,153 +0.29(+3.25%)
Apr 01, 2022 8.745 8.930 8.697 8.783 131,914 +0.04(+0.44%)
Mar 31, 2022 8.764 8.802 8.574 8.745 238,325 -0.29(-3.16%)
Mar 30, 2022 9.268 9.306 9.011 9.030 151,517 -0.31(-3.36%)
Mar 29, 2022 9.154 9.420 9.135 9.344 218,653 +0.11(+1.24%)
Mar 28, 2022 9.344 9.344 9.211 9.230 284,321 -0.20(-2.12%)
Mar 25, 2022 9.401 9.458 9.306 9.430 917,846 +0.07(+0.71%)
Mar 24, 2022 9.458 9.573 9.354 9.363 355,032 +0.14(+1.55%)
Mar 23, 2022 9.087 9.240 9.068 9.221 248,525 +0.09(+0.94%)
Mar 22, 2022 9.049 9.144 9.049 9.135 163,489 +0.15(+1.69%)
Mar 21, 2022 8.878 9.040 8.873 8.983 248,663 -0.10(-1.15%)
Mar 18, 2022 8.964 9.097 8.964 9.087 119,174 +0.04(+0.42%)
Mar 17, 2022 8.764 9.068 8.735 9.049 339,434 +0.18(+2.04%)
Mar 16, 2022 8.183 8.888 8.183 8.868 389,763 +0.16(+1.86%)
Mar 15, 2022 8.564 8.716 8.554 8.707 159,830 +0.00(+0.00%)
Mar 14, 2022 8.650 8.726 8.602 8.707 158,784 +0.10(+1.22%)
Mar 11, 2022 8.602 8.659 8.507 8.602 217,992 -0.06(-0.66%)
Mar 10, 2022 8.488 8.659 8.478 8.659 380,651 -0.03(-0.33%)
Mar 09, 2022 8.516 8.688 8.478 8.688 378,974 +0.42(+5.06%)
Mar 08, 2022 7.993 8.488 7.965 8.269 208,244 +0.39(+4.95%)
Mar 07, 2022 8.279 8.279 7.869 7.879 155,676 -0.31(-3.83%)
Mar 04, 2022 8.431 8.431 8.193 8.193 251,377 -0.40(-4.65%)
Mar 03, 2022 8.688 8.707 8.488 8.593 279,892 -0.34(-3.83%)
Mar 02, 2022 9.021 9.030 8.926 8.935 293,464 -0.09(-0.95%)
Mar 01, 2022 9.087 9.106 8.897 9.021 249,414 -0.27(-2.87%)
Feb 28, 2022 9.316 9.373 9.240 9.287 232,423 +0.08(+0.83%)
Feb 25, 2022 8.897 9.249 8.954 9.211 599,693 +0.49(+5.68%)
Feb 24, 2022 8.202 8.754 8.202 8.716 1,652,635 -0.03(-0.33%)
Feb 23, 2022 8.754 8.840 8.707 8.745 1,059,452 -0.09(-0.97%)
Feb 22, 2022 8.792 8.868 8.754 8.830 236,031 -0.05(-0.54%)
Feb 18, 2022 8.878 0 -0.14(-1.58%)
Feb 17, 2022 9.163 9.173 8.964 9.021 91,645 -0.18(-1.96%)
Feb 16, 2022 9.097 9.249 9.049 9.202 125,846 +0.17(+1.90%)
Feb 15, 2022 8.849 9.097 8.821 9.030 213,571 +0.06(+0.64%)
Feb 14, 2022 8.935 9.021 8.811 8.973 160,441 +0.04(+0.43%)
Feb 11, 2022 9.125 9.173 8.888 8.935 78,493 -0.20(-2.19%)
Feb 10, 2022 8.783 9.211 8.783 9.135 261,763 -0.04(-0.41%)
Feb 09, 2022 9.183 9.202 9.078 9.173 115,878 +0.33(+3.77%)
Feb 08, 2022 8.811 8.859 8.754 8.840 108,604 -0.01(-0.11%)
Feb 07, 2022 8.859 8.954 8.811 8.849 205,280 -0.01(-0.11%)
Feb 04, 2022 8.935 9.011 8.849 8.859 135,051 -0.23(-2.51%)
Feb 03, 2022 9.040 9.154 9.087 205,466 -0.14(-1.55%)
Feb 02, 2022 9.135 9.240 9.102 9.230 400,058 +0.03(+0.31%)
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.