Skip to main content

Burford Capital Ltd (NY: BUR )

13.92 +0.29 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.593 9.923 9.527 9.895 159,109 +0.05(+0.48%)
Oct 28, 2021 9.697 9.895 9.697 9.848 158,225 -0.21(-2.06%)
Oct 27, 2021 9.867 10.15 9.716 10.06 150,864 -0.20(-1.93%)
Oct 26, 2021 10.53 10.22 10.25 65,563 -0.22(-2.07%)
Oct 25, 2021 10.40 10.60 10.32 10.47 305,945 -0.26(-2.46%)
Oct 22, 2021 10.35 10.74 10.31 10.73 266,149 +0.29(+2.80%)
Oct 21, 2021 10.22 10.54 10.22 10.44 567,738 +0.26(+2.59%)
Oct 20, 2021 10.17 10.28 10.13 10.18 42,690 +0.02(+0.19%)
Oct 19, 2021 10.22 10.25 10.13 10.16 133,170 +0.03(+0.28%)
Oct 18, 2021 10.38 10.43 10.07 10.13 194,877 -0.11(-1.10%)
Oct 15, 2021 10.42 10.47 10.22 10.24 71,533 +0.01(+0.09%)
Oct 14, 2021 10.37 10.37 10.16 10.23 66,938 +0.24(+2.45%)
Oct 13, 2021 10.12 10.12 9.952 9.989 67,287 -0.03(-0.28%)
Oct 12, 2021 9.914 10.06 9.876 10.02 182,503 +0.06(+0.57%)
Oct 11, 2021 10.13 10.15 9.895 9.961 180,725 -0.19(-1.86%)
Oct 08, 2021 10.06 10.28 9.989 10.15 95,577 -0.04(-0.37%)
Oct 07, 2021 9.970 10.22 9.952 10.19 207,191 -0.10(-1.01%)
Oct 06, 2021 10.08 10.36 10.07 10.29 181,263 -0.08(-0.73%)
Oct 05, 2021 10.47 10.50 10.36 10.37 177,706 -0.04(-0.36%)
Oct 04, 2021 10.29 10.45 10.29 10.40 97,366 +0.04(+0.36%)
Oct 01, 2021 10.27 10.40 10.25 10.37 85,751 +0.01(+0.09%)
Sep 30, 2021 10.35 10.38 10.21 10.36 112,287 +0.03(+0.27%)
Sep 29, 2021 10.25 10.39 10.20 10.33 68,165 +0.06(+0.55%)
Sep 28, 2021 10.37 10.41 10.24 10.27 101,572 -0.28(-2.68%)
Sep 27, 2021 10.40 10.63 10.38 10.55 94,337 +0.29(+2.85%)
Sep 24, 2021 10.40 10.47 10.26 10.26 122,179 -0.25(-2.33%)
Sep 23, 2021 10.51 10.63 10.46 10.51 64,718 +0.12(+1.18%)
Sep 22, 2021 10.53 10.54 10.36 10.38 64,422 +0.24(+2.42%)
Sep 21, 2021 10.24 10.32 10.14 10.14 47,008 +0.07(+0.66%)
Sep 20, 2021 10.08 10.12 9.961 10.07 99,010 -0.20(-1.93%)
Sep 17, 2021 10.37 10.37 10.23 10.27 73,715 +0.15(+1.49%)
Sep 16, 2021 10.05 10.18 10.03 10.12 116,359 -0.16(-1.56%)
Sep 15, 2021 10.13 10.38 10.08 10.28 407,774 +0.08(+0.74%)
Sep 14, 2021 10.18 10.26 10.13 10.21 209,589 -0.13(-1.28%)
Sep 13, 2021 10.29 10.38 10.21 10.34 136,644 -0.02(-0.18%)
Sep 10, 2021 10.33 10.49 10.25 10.36 122,577 -0.37(-3.43%)
Sep 09, 2021 10.64 10.89 10.91 10.72 95,635 -0.19(-1.73%)
Sep 08, 2021 10.84 10.91 10.79 10.91 98,924 +0.02(+0.17%)
Sep 07, 2021 10.98 11.02 10.84 10.89 87,161 -0.30(-2.69%)
Sep 03, 2021 11.29 11.29 11.12 11.20 48,395 -0.24(-2.06%)
Sep 02, 2021 11.45 11.53 11.42 11.43 54,735 -0.01(-0.08%)
Sep 01, 2021 11.47 11.52 11.40 11.44 101,000 +0.14(+1.25%)
Aug 31, 2021 11.66 11.73 11.27 11.30 252,406 -0.05(-0.42%)
Aug 30, 2021 11.48 11.49 11.35 11.35 50,020 -0.20(-1.71%)
Aug 27, 2021 11.31 11.63 11.29 11.54 225,424 +0.35(+3.11%)
Aug 26, 2021 11.36 11.36 11.13 11.20 82,696 -0.15(-1.33%)
Aug 25, 2021 11.31 11.37 11.24 11.35 84,248 +0.21(+1.86%)
Aug 24, 2021 10.95 11.21 10.91 11.14 96,655 +0.30(+2.78%)
Aug 23, 2021 10.63 10.91 10.57 10.84 139,108 -0.11(-1.03%)
Aug 20, 2021 10.85 11.05 10.84 10.95 60,374 +0.02(+0.17%)
Aug 19, 2021 10.90 11.02 10.79 10.93 256,581 -0.01(-0.09%)
Aug 18, 2021 10.73 11.02 10.67 10.94 96,210 +0.24(+2.20%)
Aug 17, 2021 10.65 10.72 10.63 10.71 55,758 -0.16(-1.47%)
Aug 16, 2021 10.66 10.92 10.64 10.87 112,685 -0.12(-1.11%)
Aug 13, 2021 11.07 11.07 10.84 10.99 181,915 -0.12(-1.10%)
Aug 12, 2021 11.08 11.18 10.94 11.11 59,472 +0.01(+0.08%)
Aug 11, 2021 10.95 11.16 10.88 11.10 63,095 +0.23(+2.08%)
Aug 10, 2021 10.55 10.94 10.55 10.88 398,949 +0.16(+1.50%)
Aug 09, 2021 10.46 10.81 10.46 10.71 121,799 -0.09(-0.87%)
Aug 06, 2021 10.54 10.81 10.54 10.81 276,556 +0.16(+1.50%)
Aug 05, 2021 10.43 10.71 10.43 10.65 165,446 -0.02(-0.18%)
Aug 04, 2021 10.64 11.33 10.53 10.67 156,204 +0.38(+3.66%)
Aug 03, 2021 10.02 10.32 9.989 10.29 97,556 +0.16(+1.58%)
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.