Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burford Capital Ltd (NY: BUR )

13.89 -0.04 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 8.522 8.619 8.454 8.551 102,093 +0.15(+1.85%)
May 27, 2022 8.212 8.406 8.202 8.396 148,588 +0.23(+2.85%)
May 26, 2022 7.960 8.193 7.960 8.164 147,065 +0.31(+3.97%)
May 25, 2022 7.737 7.880 7.728 7.852 123,144 +0.01(+0.12%)
May 24, 2022 7.785 7.861 7.680 7.842 164,296 +0.03(+0.37%)
May 23, 2022 7.747 7.814 7.642 7.814 296,681 +0.32(+4.34%)
May 20, 2022 7.575 7.584 7.345 7.489 160,774 +0.03(+0.38%)
May 19, 2022 7.365 7.489 7.345 7.460 361,217 +0.12(+1.69%)
May 18, 2022 7.556 7.565 7.326 7.336 276,781 -0.23(-3.03%)
May 17, 2022 7.546 7.651 7.479 7.565 493,856 +0.26(+3.53%)
May 16, 2022 7.355 7.451 7.298 7.307 254,735 -0.02(-0.26%)
May 13, 2022 7.269 7.412 7.260 7.326 277,817 +0.18(+2.54%)
May 12, 2022 7.116 7.250 7.055 7.145 633,490 -0.03(-0.40%)
May 11, 2022 7.126 7.393 7.078 7.174 419,616 +0.10(+1.35%)
May 10, 2022 7.135 7.202 6.911 7.078 566,413 -0.04(-0.54%)
May 09, 2022 7.355 7.479 7.049 7.116 498,486 -0.43(-5.70%)
May 06, 2022 7.422 7.613 7.384 7.546 337,369 -0.23(-2.95%)
May 05, 2022 7.852 7.871 7.747 7.775 159,866 -0.30(-3.67%)
May 04, 2022 7.919 8.071 7.785 8.071 121,133 +0.01(+0.12%)
May 03, 2022 8.186 8.196 8.062 8.062 182,434 -0.15(-1.86%)
May 02, 2022 8.129 8.215 7.909 8.215 265,861 +0.13(+1.65%)
Apr 29, 2022 8.243 8.329 8.062 8.081 155,274 -0.19(-2.31%)
Apr 28, 2022 7.966 8.282 7.966 8.272 192,503 +0.11(+1.41%)
Apr 27, 2022 8.100 8.243 8.098 8.157 173,513 -0.05(-0.58%)
Apr 26, 2022 8.224 8.301 8.167 8.205 387,775 -0.25(-2.94%)
Apr 25, 2022 8.071 8.454 8.062 8.454 472,030 -0.14(-1.67%)
Apr 22, 2022 8.425 8.625 8.348 8.597 513,745 +0.05(+0.56%)
Apr 21, 2022 8.625 8.645 8.454 8.549 360,122 -0.06(-0.67%)
Apr 20, 2022 8.654 8.673 8.520 8.606 322,775 -0.01(-0.11%)
Apr 19, 2022 8.664 8.750 8.578 8.616 196,479 -0.02(-0.22%)
Apr 18, 2022 8.750 8.750 8.578 8.635 174,269 -0.09(-0.99%)
Apr 14, 2022 8.836 8.836 8.702 8.721 346,173 -0.08(-0.87%)
Apr 13, 2022 8.731 8.812 8.683 8.797 254,533 +0.05(+0.55%)
Apr 12, 2022 8.845 8.893 8.750 8.750 113,776 -0.08(-0.87%)
Apr 11, 2022 8.883 8.941 8.826 8.826 133,788 -0.02(-0.22%)
Apr 08, 2022 8.969 8.969 8.836 8.845 150,932 -0.08(-0.86%)
Apr 07, 2022 8.883 8.979 8.864 8.922 73,787 +0.08(+0.86%)
Apr 06, 2022 9.017 9.017 8.816 8.845 346,468 -0.34(-3.74%)
Apr 05, 2022 9.218 9.294 9.146 9.189 196,818 +0.09(+0.94%)
Apr 04, 2022 8.931 9.151 8.893 9.103 176,477 +0.29(+3.25%)
Apr 01, 2022 8.778 8.965 8.731 8.816 131,411 +0.04(+0.44%)
Mar 31, 2022 8.797 8.836 8.606 8.778 237,416 -0.29(-3.16%)
Mar 30, 2022 9.304 9.342 9.046 9.065 150,939 -0.32(-3.36%)
Mar 29, 2022 9.189 9.456 9.170 9.380 217,819 +0.11(+1.24%)
Mar 28, 2022 9.380 9.380 9.246 9.265 283,237 -0.20(-2.12%)
Mar 25, 2022 9.437 9.495 9.342 9.466 914,346 +0.07(+0.71%)
Mar 24, 2022 9.495 9.609 9.390 9.399 353,678 +0.14(+1.55%)
Mar 23, 2022 9.122 9.275 9.103 9.256 247,578 +0.09(+0.94%)
Mar 22, 2022 9.084 9.179 9.084 9.170 162,865 +0.15(+1.69%)
Mar 21, 2022 8.912 9.074 8.907 9.017 247,715 -0.11(-1.15%)
Mar 18, 2022 8.998 9.132 8.998 9.122 118,719 +0.04(+0.42%)
Mar 17, 2022 8.797 9.103 8.769 9.084 338,140 +0.18(+2.04%)
Mar 16, 2022 8.215 8.922 8.215 8.902 388,276 +0.16(+1.86%)
Mar 15, 2022 8.597 8.750 8.587 8.740 159,221 +0.00(+0.00%)
Mar 14, 2022 8.683 8.759 8.635 8.740 158,178 +0.11(+1.22%)
Mar 11, 2022 8.635 8.692 8.539 8.635 217,161 -0.06(-0.66%)
Mar 10, 2022 8.520 8.692 8.511 8.692 379,200 -0.03(-0.33%)
Mar 09, 2022 8.549 8.721 8.511 8.721 377,529 +0.42(+5.06%)
Mar 08, 2022 8.024 8.520 7.995 8.301 207,450 +0.39(+4.95%)
Mar 07, 2022 8.310 8.310 7.899 7.909 155,083 -0.32(-3.83%)
Mar 04, 2022 8.463 8.463 8.224 8.224 250,419 -0.40(-4.65%)
Mar 03, 2022 8.721 8.740 8.520 8.625 278,825 -0.34(-3.83%)
Mar 02, 2022 9.055 9.065 8.960 8.969 292,345 -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.