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 (%)
May 31, 2022 8.492 8.588 8.424 8.521 102,454 +0.15(+1.85%)
May 27, 2022 8.183 8.376 8.173 8.366 149,113 +0.23(+2.85%)
May 26, 2022 7.932 8.164 7.932 8.135 147,585 +0.31(+3.97%)
May 25, 2022 7.710 7.853 7.700 7.824 123,579 +0.01(+0.12%)
May 24, 2022 7.757 7.834 7.653 7.815 164,877 +0.03(+0.37%)
May 23, 2022 7.719 7.786 7.615 7.786 297,729 +0.32(+4.34%)
May 20, 2022 7.548 7.558 7.320 7.462 161,342 +0.03(+0.38%)
May 19, 2022 7.339 7.462 7.320 7.434 362,493 +0.12(+1.69%)
May 18, 2022 7.529 7.539 7.301 7.310 277,759 -0.23(-3.03%)
May 17, 2022 7.519 7.624 7.453 7.539 495,601 +0.26(+3.53%)
May 16, 2022 7.329 7.424 7.272 7.282 255,635 -0.02(-0.26%)
May 13, 2022 7.243 7.386 7.234 7.301 278,799 +0.18(+2.54%)
May 12, 2022 7.091 7.224 7.030 7.120 635,729 -0.03(-0.40%)
May 11, 2022 7.101 7.367 7.053 7.148 421,099 +0.10(+1.35%)
May 10, 2022 7.110 7.177 6.887 7.053 568,415 -0.04(-0.54%)
May 09, 2022 7.329 7.453 7.025 7.091 500,247 -0.43(-5.70%)
May 06, 2022 7.396 7.586 7.358 7.519 338,562 -0.23(-2.95%)
May 05, 2022 7.824 7.843 7.719 7.748 160,431 -0.30(-3.67%)
May 04, 2022 7.891 8.043 7.757 8.043 121,561 +0.01(+0.12%)
May 03, 2022 8.157 8.167 8.033 8.033 183,079 -0.15(-1.86%)
May 02, 2022 8.100 8.186 7.881 8.186 266,800 +0.13(+1.65%)
Apr 29, 2022 8.214 8.300 8.033 8.053 155,823 -0.19(-2.31%)
Apr 28, 2022 7.938 8.252 7.938 8.243 193,183 +0.11(+1.41%)
Apr 27, 2022 8.072 8.214 8.070 8.129 174,126 -0.05(-0.58%)
Apr 26, 2022 8.195 8.271 8.138 8.176 389,145 -0.25(-2.94%)
Apr 25, 2022 8.043 8.424 8.033 8.424 473,697 -0.14(-1.67%)
Apr 22, 2022 8.395 8.595 8.319 8.567 515,560 +0.05(+0.56%)
Apr 21, 2022 8.595 8.614 8.424 8.519 361,394 -0.06(-0.67%)
Apr 20, 2022 8.624 8.643 8.490 8.576 323,915 -0.01(-0.11%)
Apr 19, 2022 8.633 8.719 8.547 8.586 197,174 -0.02(-0.22%)
Apr 18, 2022 8.719 8.719 8.547 8.605 174,885 -0.09(-0.99%)
Apr 14, 2022 8.804 8.804 8.671 8.690 347,396 -0.08(-0.87%)
Apr 13, 2022 8.700 8.781 8.652 8.766 255,433 +0.05(+0.55%)
Apr 12, 2022 8.814 8.862 8.719 8.719 114,178 -0.08(-0.87%)
Apr 11, 2022 8.852 8.909 8.795 8.795 134,260 -0.02(-0.22%)
Apr 08, 2022 8.938 8.938 8.804 8.814 151,465 -0.08(-0.86%)
Apr 07, 2022 8.852 8.947 8.833 8.890 74,048 +0.08(+0.86%)
Apr 06, 2022 8.985 8.985 8.785 8.814 347,692 -0.34(-3.74%)
Apr 05, 2022 9.185 9.261 9.114 9.157 197,514 +0.09(+0.94%)
Apr 04, 2022 8.900 9.119 8.862 9.071 177,101 +0.29(+3.25%)
Apr 01, 2022 8.747 8.933 8.700 8.785 131,875 +0.04(+0.44%)
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%)
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.