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 (%)
Jul 29, 2022 10.22 10.35 10.19 10.28 53,488 -0.04(-0.37%)
Jul 28, 2022 10.26 10.36 10.17 10.32 120,583 +0.03(+0.28%)
Jul 27, 2022 10.32 10.34 10.20 10.29 56,514 +0.14(+1.43%)
Jul 26, 2022 10.32 10.39 10.14 10.15 132,632 -0.24(-2.32%)
Jul 25, 2022 10.26 10.42 10.21 10.39 499,478 +0.18(+1.80%)
Jul 22, 2022 10.47 10.53 10.17 10.21 111,797 -0.45(-4.25%)
Jul 21, 2022 10.49 10.80 10.41 10.66 461,373 +0.16(+1.56%)
Jul 20, 2022 10.48 10.57 10.46 10.50 220,136 +0.29(+2.84%)
Jul 19, 2022 10.14 10.24 10.11 10.21 136,922 +0.21(+2.12%)
Jul 18, 2022 10.03 10.20 9.917 9.994 230,466 +0.14(+1.37%)
Jul 15, 2022 9.744 9.956 9.657 9.859 313,207 +0.34(+3.55%)
Jul 14, 2022 9.599 9.618 9.406 9.522 346,571 -0.11(-1.10%)
Jul 13, 2022 9.724 9.854 9.628 9.628 481,364 -0.18(-1.87%)
Jul 12, 2022 9.512 9.917 9.512 9.811 441,181 +0.25(+2.62%)
Jul 11, 2022 9.589 9.589 9.341 9.560 125,337 -0.07(-0.70%)
Jul 08, 2022 9.406 9.647 9.377 9.628 186,025 +0.18(+1.94%)
Jul 07, 2022 9.174 9.502 9.107 9.444 110,577 +0.25(+2.73%)
Jul 06, 2022 9.396 9.435 9.136 9.194 188,561 -0.21(-2.26%)
Jul 05, 2022 9.203 9.435 9.116 9.406 147,969 -0.07(-0.71%)
Jul 01, 2022 9.416 9.483 9.276 9.473 253,487 -0.26(-2.68%)
Jun 30, 2022 9.387 9.758 9.309 9.734 324,850 +0.06(+0.60%)
Jun 29, 2022 9.782 9.912 9.483 9.676 259,235 -0.18(-1.86%)
Jun 28, 2022 9.859 10.06 9.840 9.859 525,728 +0.20(+2.10%)
Jun 27, 2022 9.136 9.676 9.116 9.657 420,204 +0.71(+7.98%)
Jun 24, 2022 8.682 8.991 8.682 8.943 437,168 +0.41(+4.86%)
Jun 23, 2022 8.518 8.576 8.403 8.528 163,335 -0.07(-0.79%)
Jun 22, 2022 8.460 8.644 8.422 8.596 550,464 -0.04(-0.45%)
Jun 21, 2022 8.682 8.731 8.567 8.634 148,507 +0.05(+0.56%)
Jun 17, 2022 8.518 8.682 8.412 8.586 359,820 +0.10(+1.14%)
Jun 16, 2022 8.750 8.788 8.441 8.489 379,155 -0.44(-4.97%)
Jun 15, 2022 8.760 9.010 8.702 8.933 234,152 +0.33(+3.81%)
Jun 14, 2022 8.596 8.711 8.528 8.605 223,484 +0.01(+0.11%)
Jun 13, 2022 8.557 8.692 8.499 8.596 202,826 -0.37(-4.09%)
Jun 10, 2022 9.126 9.155 8.904 8.962 108,898 -0.22(-2.42%)
Jun 09, 2022 9.145 9.324 9.059 9.184 210,228 +0.14(+1.60%)
Jun 08, 2022 8.952 9.126 8.952 9.039 129,963 +0.06(+0.64%)
Jun 07, 2022 8.914 9.030 8.895 8.981 132,769 +0.06(+0.65%)
Jun 06, 2022 8.914 9.010 8.808 8.924 177,810 +0.21(+2.44%)
Jun 03, 2022 8.682 8.808 8.669 8.711 189,689 -0.04(-0.44%)
Jun 02, 2022 8.624 8.779 8.542 8.750 66,955 +0.13(+1.45%)
Jun 01, 2022 8.981 8.981 8.489 8.624 135,742 +0.11(+1.25%)
May 31, 2022 8.489 8.586 8.422 8.518 102,484 +0.15(+1.85%)
May 27, 2022 8.181 8.374 8.171 8.364 149,157 +0.23(+2.85%)
May 26, 2022 7.930 8.161 7.930 8.132 147,628 +0.31(+3.97%)
May 25, 2022 7.708 7.850 7.698 7.822 123,615 +0.01(+0.12%)
May 24, 2022 7.755 7.831 7.651 7.812 164,925 +0.03(+0.37%)
May 23, 2022 7.717 7.784 7.612 7.784 297,816 +0.32(+4.34%)
May 20, 2022 7.546 7.555 7.317 7.460 161,389 +0.03(+0.38%)
May 19, 2022 7.336 7.460 7.317 7.432 362,600 +0.12(+1.69%)
May 18, 2022 7.527 7.536 7.298 7.308 277,840 -0.23(-3.03%)
May 17, 2022 7.517 7.622 7.451 7.536 495,747 +0.26(+3.53%)
May 16, 2022 7.327 7.422 7.270 7.279 255,710 -0.02(-0.26%)
May 13, 2022 7.241 7.384 7.232 7.298 278,881 +0.18(+2.54%)
May 12, 2022 7.089 7.222 7.028 7.118 635,915 -0.03(-0.40%)
May 11, 2022 7.099 7.365 7.051 7.146 421,223 +0.10(+1.35%)
May 10, 2022 7.108 7.175 6.885 7.051 568,581 -0.04(-0.54%)
May 09, 2022 7.327 7.451 7.022 7.089 500,394 -0.43(-5.70%)
May 06, 2022 7.394 7.584 7.356 7.517 338,661 -0.23(-2.95%)
May 05, 2022 7.822 7.841 7.717 7.746 160,478 -0.29(-3.67%)
May 04, 2022 7.888 8.041 7.755 8.041 121,596 +0.01(+0.12%)
May 03, 2022 8.155 8.164 8.031 8.031 183,132 -0.15(-1.86%)
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.