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

Burford Capital Ltd (NY: BUR )

13.56 +0.25 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 08, 2023 13.27 13.40 13.09 13.38 560,257 +0.15(+1.12%)
May 05, 2023 12.98 13.30 12.90 13.23 605,854 +0.30(+2.29%)
May 04, 2023 13.20 13.29 12.76 12.94 1,003,363 -0.35(-2.60%)
May 03, 2023 13.07 13.40 13.06 13.28 785,524 +0.45(+3.54%)
May 02, 2023 13.00 13.04 12.61 12.83 338,409 -0.29(-2.18%)
May 01, 2023 13.18 13.23 12.91 13.12 287,738 -0.02(-0.15%)
Apr 28, 2023 12.84 13.18 12.78 13.14 453,383 +0.36(+2.86%)
Apr 27, 2023 12.61 12.85 12.40 12.77 330,358 +0.12(+0.94%)
Apr 26, 2023 12.43 12.75 12.40 12.65 530,429 +0.23(+1.83%)
Apr 25, 2023 12.58 12.63 12.27 12.43 558,135 -0.29(-2.25%)
Apr 24, 2023 12.79 12.84 12.64 12.71 245,184 -0.09(-0.69%)
Apr 21, 2023 12.74 12.92 12.69 12.80 310,008 +0.12(+0.93%)
Apr 20, 2023 12.46 13.07 12.46 12.68 952,284 +0.20(+1.58%)
Apr 19, 2023 12.31 12.55 12.24 12.48 518,347 +0.15(+1.20%)
Apr 18, 2023 12.41 12.61 12.33 12.34 597,798 -0.11(-0.87%)
Apr 17, 2023 12.52 12.63 12.41 12.45 894,914 -0.06(-0.47%)
Apr 14, 2023 12.51 12.68 12.25 12.50 666,983 +0.02(+0.16%)
Apr 13, 2023 12.38 12.58 12.17 12.48 540,770 +0.11(+0.88%)
Apr 12, 2023 11.93 12.49 11.93 12.38 1,091,174 +0.05(+0.40%)
Apr 11, 2023 12.34 12.43 12.14 12.33 930,140 -0.26(-2.04%)
Apr 10, 2023 12.10 12.69 11.93 12.58 1,160,369 +0.48(+3.99%)
Apr 06, 2023 11.60 12.38 11.53 12.10 2,273,311 +0.53(+4.60%)
Apr 05, 2023 11.53 11.77 11.47 11.57 1,172,740 +0.04(+0.34%)
Apr 04, 2023 10.83 11.66 10.78 11.53 2,673,205 +0.62(+5.70%)
Apr 03, 2023 11.80 11.85 10.52 10.91 5,179,697 +0.00(+0.00%)
Mar 31, 2023 7.041 11.71 7.012 10.91 16,627,030 +3.79(+53.19%)
Mar 30, 2023 7.031 7.229 7.002 7.120 372,819 +0.13(+1.83%)
Mar 29, 2023 7.002 7.061 6.874 6.992 304,469 -0.09(-1.25%)
Mar 28, 2023 6.952 7.081 6.745 7.081 833,015 -0.05(-0.69%)
Mar 27, 2023 7.012 7.169 6.982 7.130 286,119 +0.15(+2.12%)
Mar 24, 2023 6.804 7.007 6.775 6.982 353,393 +0.05(+0.71%)
Mar 23, 2023 7.031 7.145 6.785 6.933 442,516 -0.06(-0.85%)
Mar 22, 2023 6.804 7.194 6.760 6.992 784,717 +0.13(+1.87%)
Mar 21, 2023 7.031 7.031 6.854 6.864 869,767 +0.32(+4.82%)
Mar 20, 2023 6.597 6.775 6.519 6.548 616,369 -0.11(-1.63%)
Mar 17, 2023 6.627 6.745 6.563 6.657 911,947 -0.28(-3.98%)
Mar 16, 2023 6.055 7.110 6.006 6.933 3,624,811 -0.63(-8.34%)
Mar 15, 2023 7.396 7.593 7.367 7.564 497,887 -0.14(-1.79%)
Mar 14, 2023 7.741 7.859 7.623 7.702 181,295 +0.06(+0.77%)
Mar 13, 2023 7.712 7.712 7.554 7.643 401,049 -0.15(-1.90%)
Mar 10, 2023 7.889 7.958 7.731 7.791 347,892 -0.15(-1.86%)
Mar 09, 2023 8.106 8.106 7.889 7.939 300,185 -0.16(-1.95%)
Mar 08, 2023 8.008 8.136 7.978 8.096 299,294 +0.06(+0.74%)
Mar 07, 2023 7.988 8.086 7.958 8.037 507,312 -0.26(-3.09%)
Mar 06, 2023 8.156 8.397 8.126 8.294 500,867 +0.14(+1.69%)
Mar 03, 2023 8.126 8.156 8.017 8.156 196,499 -0.02(-0.24%)
Mar 02, 2023 7.988 8.185 7.914 8.175 1,359,983 +0.15(+1.84%)
Mar 01, 2023 8.057 8.091 7.998 8.027 407,802 -0.01(-0.12%)
Feb 28, 2023 8.067 8.077 8.008 8.037 1,351,317 +0.01(+0.12%)
Feb 27, 2023 8.008 8.136 8.008 8.027 900,185 +0.10(+1.24%)
Feb 24, 2023 7.860 7.948 7.820 7.929 218,491 -0.07(-0.86%)
Feb 23, 2023 8.027 8.067 7.939 7.998 121,848 +0.08(+1.00%)
Feb 22, 2023 7.879 7.948 7.781 7.919 224,971 -0.03(-0.37%)
Feb 21, 2023 8.067 8.116 7.948 7.948 195,955 -0.19(-2.30%)
Feb 17, 2023 8.106 8.165 8.047 8.136 184,596 -0.02(-0.24%)
Feb 16, 2023 8.047 8.185 7.978 8.156 187,914 -0.09(-1.08%)
Feb 15, 2023 8.185 8.264 8.146 8.244 265,766 +0.00(+0.00%)
Feb 14, 2023 8.244 8.343 8.207 8.244 381,180 +0.02(+0.24%)
Feb 13, 2023 8.303 8.343 8.215 8.225 279,156 +0.09(+1.09%)
Feb 10, 2023 8.165 8.165 8.079 8.136 252,420 +0.01(+0.12%)
Feb 09, 2023 8.254 8.254 8.126 8.126 193,646 -0.13(-1.55%)
Feb 08, 2023 8.244 8.343 8.146 8.254 391,486 -0.02(-0.24%)
Feb 07, 2023 8.146 8.274 8.106 8.274 457,385 -0.06(-0.71%)
Feb 06, 2023 8.422 8.422 8.294 8.333 333,110 -0.13(-1.52%)
Feb 03, 2023 8.451 8.619 8.412 8.461 330,312 -0.33(-3.70%)
Feb 02, 2023 9.023 9.092 8.727 8.787 226,189 -0.19(-2.09%)
Feb 01, 2023 9.211 9.280 8.964 8.974 274,817 -0.03(-0.33%)
Jan 31, 2023 8.974 9.004 8.777 9.004 190,967 -0.02(-0.22%)
Jan 30, 2023 8.915 9.132 8.885 9.023 154,918 +0.12(+1.33%)
Jan 27, 2023 8.846 9.004 8.787 8.905 129,988 -0.19(-2.06%)
Jan 26, 2023 9.082 9.132 8.974 9.092 276,760 -0.12(-1.28%)
Jan 25, 2023 8.984 9.211 8.925 9.211 301,599 +0.10(+1.08%)
Jan 24, 2023 9.102 9.201 9.004 9.112 287,636 +0.11(+1.20%)
Jan 23, 2023 8.698 9.092 8.688 9.004 267,737 +0.25(+2.82%)
Jan 20, 2023 8.511 8.797 8.471 8.757 93,440 +0.15(+1.72%)
Jan 19, 2023 8.599 8.649 8.511 8.609 84,589 -0.11(-1.24%)
Jan 18, 2023 8.895 8.984 8.698 8.718 172,967 -0.08(-0.90%)
Jan 17, 2023 8.718 8.915 8.698 8.797 121,254 -0.21(-2.30%)
Jan 13, 2023 8.944 9.058 8.935 9.004 177,636 -0.04(-0.44%)
Jan 12, 2023 9.142 9.201 8.974 9.043 158,836 -0.05(-0.54%)
Jan 11, 2023 9.023 9.092 8.915 9.092 196,277 +0.14(+1.54%)
Jan 10, 2023 8.609 9.013 8.580 8.954 232,246 +0.38(+4.49%)
Jan 09, 2023 8.639 8.737 8.540 8.570 304,385 -0.01(-0.11%)
Jan 06, 2023 8.451 8.629 8.382 8.580 154,523 +0.17(+1.99%)
Jan 05, 2023 8.471 8.501 8.333 8.412 75,064 +0.05(+0.59%)
Jan 04, 2023 8.323 8.432 8.313 8.363 72,583 +0.13(+1.56%)
Jan 03, 2023 8.353 8.530 8.205 8.234 132,899 +0.20(+2.45%)
Dec 30, 2022 7.919 8.057 7.889 8.037 203,743 +0.09(+1.12%)
Dec 29, 2022 7.968 8.017 7.870 7.948 189,539 +0.01(+0.12%)
Dec 28, 2022 7.899 8.008 7.879 7.939 137,963 +0.20(+2.55%)
Dec 27, 2022 7.731 7.810 7.554 7.741 347,812 -0.03(-0.38%)
Dec 23, 2022 7.791 7.860 7.741 7.771 444,086 -0.02(-0.25%)
Dec 22, 2022 7.889 7.889 7.722 7.791 107,865 -0.14(-1.74%)
Dec 21, 2022 7.988 8.067 7.869 7.929 333,789 +0.04(+0.50%)
Dec 20, 2022 7.791 7.958 7.781 7.889 249,965 +0.10(+1.27%)
Dec 19, 2022 7.988 8.047 7.791 7.791 472,764 -0.12(-1.50%)
Dec 16, 2022 8.017 8.047 7.870 7.909 327,706 -0.32(-3.84%)
Dec 15, 2022 8.481 8.501 8.195 8.225 161,537 -0.26(-3.02%)
Dec 14, 2022 8.658 8.688 8.441 8.481 143,942 -0.18(-2.05%)
Dec 13, 2022 8.875 9.043 8.658 8.658 160,047 -0.08(-0.90%)
Dec 12, 2022 8.718 8.787 8.402 8.737 220,477 +0.13(+1.49%)
Dec 09, 2022 8.639 8.742 8.560 8.609 81,803 +0.03(+0.34%)
Dec 08, 2022 8.441 8.589 8.441 8.580 104,763 +0.12(+1.40%)
Dec 07, 2022 8.303 8.540 8.284 8.461 123,655 +0.11(+1.30%)
Dec 06, 2022 8.530 8.530 8.353 8.353 66,900 -0.18(-2.08%)
Dec 05, 2022 8.777 8.777 8.432 8.530 81,185 -0.29(-3.24%)
Dec 02, 2022 8.905 8.905 8.751 8.816 153,075 -0.25(-2.72%)
Dec 01, 2022 9.161 9.250 8.984 9.063 136,370 -0.02(-0.22%)
Nov 30, 2022 8.944 9.122 8.831 9.082 180,610 +0.18(+1.99%)
Nov 29, 2022 8.797 8.925 8.718 8.905 119,630 +0.03(+0.33%)
Nov 28, 2022 8.875 8.954 8.841 8.875 117,359 -0.04(-0.44%)
Nov 25, 2022 8.875 8.954 8.856 8.915 60,379 +0.00(+0.00%)
Nov 23, 2022 8.826 8.964 8.826 8.915 115,234 +0.11(+1.23%)
Nov 22, 2022 8.698 8.836 8.658 8.806 133,724 +0.16(+1.82%)
Nov 21, 2022 8.688 8.757 8.511 8.649 100,770 -0.26(-2.88%)
Nov 18, 2022 8.737 8.905 8.727 8.905 107,367 +0.25(+2.85%)
Nov 17, 2022 8.274 8.688 8.225 8.658 145,400 +0.08(+0.92%)
Nov 16, 2022 8.570 8.688 8.491 8.580 83,946 -0.13(-1.47%)
Nov 15, 2022 8.668 8.757 8.560 8.708 135,400 +0.16(+1.85%)
Nov 14, 2022 8.708 8.737 8.461 8.550 277,046 -0.25(-2.80%)
Nov 11, 2022 8.915 8.915 8.678 8.797 219,137 +0.08(+0.91%)
Nov 10, 2022 8.580 8.885 8.550 8.718 250,985 +0.41(+4.99%)
Nov 09, 2022 8.215 8.363 8.215 8.303 104,074 -0.04(-0.47%)
Nov 08, 2022 8.441 8.550 8.264 8.343 162,381 -0.14(-1.63%)
Nov 07, 2022 8.402 8.560 8.382 8.481 152,133 +0.33(+3.99%)
Nov 04, 2022 8.027 8.165 7.988 8.156 156,458 +0.36(+4.68%)
Nov 03, 2022 7.653 7.820 7.643 7.791 149,301 -0.18(-2.31%)
Nov 02, 2022 7.946 8.151 7.926 7.975 119,468 +0.12(+1.49%)
Nov 01, 2022 7.946 7.946 7.818 7.858 167,142 -0.06(-0.74%)
Oct 31, 2022 7.828 7.975 7.799 7.916 122,540 +0.02(+0.25%)
Oct 28, 2022 7.809 7.936 7.809 7.897 116,843 +0.09(+1.13%)
Oct 27, 2022 7.995 8.004 7.799 7.809 109,470 -0.23(-2.80%)
Oct 26, 2022 7.955 8.141 7.925 8.034 158,195 +0.23(+3.01%)
Oct 25, 2022 7.616 7.818 7.616 7.799 46,327 +0.22(+2.84%)
Oct 24, 2022 7.544 7.603 7.452 7.584 74,896 +0.13(+1.71%)
Oct 21, 2022 7.261 7.456 7.241 7.456 70,035 +0.00(+0.00%)
Oct 20, 2022 7.505 7.623 7.417 7.456 126,564 -0.08(-1.04%)
Oct 19, 2022 7.564 7.613 7.476 7.535 126,963 -0.08(-1.03%)
Oct 18, 2022 7.574 7.613 7.505 7.613 326,601 +0.18(+2.37%)
Oct 17, 2022 7.349 7.544 7.329 7.437 162,307 +0.40(+5.70%)
Oct 14, 2022 7.182 7.231 7.026 7.036 122,001 -0.02(-0.28%)
Oct 13, 2022 6.830 7.148 6.786 7.055 548,617 +0.11(+1.55%)
Oct 12, 2022 6.908 7.006 6.889 6.948 846,440 -0.36(-4.95%)
Oct 11, 2022 7.163 7.329 7.055 7.310 465,558 -0.19(-2.48%)
Oct 10, 2022 7.701 7.730 7.496 7.496 231,525 -0.25(-3.28%)
Oct 07, 2022 7.770 7.838 7.740 7.750 325,126 -0.08(-1.00%)
Oct 06, 2022 7.858 7.926 7.779 7.828 456,916 -0.21(-2.56%)
Oct 05, 2022 7.779 8.044 7.779 8.034 305,760 +0.10(+1.23%)
Oct 04, 2022 7.466 7.985 7.456 7.936 558,153 +0.20(+2.53%)
Oct 03, 2022 7.437 7.770 7.388 7.740 303,892 +0.40(+5.47%)
Sep 30, 2022 7.124 7.401 7.124 7.339 236,366 +0.14(+1.90%)
Sep 29, 2022 7.212 7.241 7.016 7.202 175,511 -0.06(-0.81%)
Sep 28, 2022 6.840 7.290 6.811 7.261 360,339 +0.27(+3.92%)
Sep 27, 2022 7.055 7.085 6.918 6.987 240,585 -0.10(-1.38%)
Sep 26, 2022 7.094 7.319 7.046 7.085 216,748 -0.18(-2.43%)
Sep 23, 2022 7.192 7.275 7.153 7.261 172,040 -0.12(-1.59%)
Sep 22, 2022 7.466 7.486 7.368 7.378 118,356 -0.21(-2.71%)
Sep 21, 2022 7.525 7.691 7.476 7.584 166,714 -0.04(-0.51%)
Sep 20, 2022 7.681 7.681 7.593 7.623 568,088 -0.28(-3.59%)
Sep 19, 2022 7.828 8.024 7.779 7.907 85,607 -0.02(-0.25%)
Sep 16, 2022 7.916 7.963 7.858 7.926 86,613 -0.14(-1.70%)
Sep 15, 2022 7.926 8.161 7.926 8.063 385,913 +0.07(+0.86%)
Sep 14, 2022 7.936 8.034 7.877 7.995 235,910 -0.19(-2.27%)
Sep 13, 2022 8.269 8.308 8.073 8.181 221,197 -0.39(-4.57%)
Sep 12, 2022 8.357 8.621 8.298 8.572 166,395 +0.22(+2.58%)
Sep 09, 2022 8.239 8.366 8.190 8.357 233,214 +0.09(+1.07%)
Sep 08, 2022 8.141 8.347 8.083 8.269 292,422 -0.24(-2.87%)
Sep 07, 2022 8.269 8.562 8.229 8.513 127,876 -0.24(-2.79%)
Sep 06, 2022 8.895 8.895 8.698 8.758 174,427 -0.12(-1.32%)
Sep 02, 2022 8.944 9.071 8.836 8.875 56,260 +0.02(+0.22%)
Sep 01, 2022 8.924 8.934 8.680 8.856 198,776 -0.28(-3.10%)
Aug 31, 2022 9.335 9.335 9.110 9.139 92,473 -0.16(-1.68%)
Aug 30, 2022 9.325 9.355 9.149 9.296 157,635 +0.01(+0.11%)
Aug 29, 2022 9.306 9.325 9.198 9.286 51,757 -0.04(-0.42%)
Aug 26, 2022 9.599 9.599 9.154 9.325 146,589 -0.28(-2.95%)
Aug 25, 2022 9.413 9.648 9.404 9.609 131,338 +0.25(+2.72%)
Aug 24, 2022 9.355 9.384 9.277 9.355 65,580 +0.00(+0.00%)
Aug 23, 2022 9.384 9.541 9.345 9.355 93,924 -0.01(-0.10%)
Aug 22, 2022 9.443 9.599 9.355 9.365 58,453 -0.16(-1.64%)
Aug 19, 2022 9.599 9.668 9.453 9.521 210,895 -0.23(-2.31%)
Aug 18, 2022 9.873 9.873 9.717 9.746 181,065 -0.06(-0.60%)
Aug 17, 2022 9.766 9.844 9.639 9.805 151,182 -0.22(-2.15%)
Aug 16, 2022 9.903 10.04 9.896 10.02 122,857 -0.07(-0.68%)
Aug 15, 2022 9.952 10.23 9.834 10.09 174,605 -0.22(-2.09%)
Aug 12, 2022 10.08 10.31 10.01 10.30 144,193 +0.10(+0.96%)
Aug 11, 2022 10.48 10.50 10.20 10.21 162,837 -0.22(-2.07%)
Aug 10, 2022 10.08 10.49 10.01 10.42 129,391 +0.16(+1.53%)
Aug 09, 2022 10.29 10.43 10.24 10.26 59,929 -0.39(-3.67%)
Aug 08, 2022 10.66 10.71 10.57 10.66 273,857 +0.11(+1.02%)
Aug 05, 2022 10.48 10.59 10.37 10.55 189,575 -0.11(-1.01%)
Aug 04, 2022 10.71 10.78 10.66 10.66 69,832 +0.01(+0.09%)
Aug 03, 2022 10.61 10.73 10.52 10.65 176,980 +0.49(+4.82%)
Aug 02, 2022 10.21 10.31 10.15 10.16 87,370 -0.33(-3.17%)
Aug 01, 2022 10.45 10.56 10.35 10.49 58,746 +0.06(+0.56%)
Jul 29, 2022 10.36 10.50 10.33 10.43 52,732 -0.04(-0.37%)
Jul 28, 2022 10.41 10.51 10.31 10.47 118,878 +0.03(+0.28%)
Jul 27, 2022 10.47 10.49 10.34 10.44 55,716 +0.15(+1.43%)
Jul 26, 2022 10.47 10.54 10.28 10.29 130,757 -0.24(-2.32%)
Jul 25, 2022 10.41 10.57 10.35 10.54 492,419 +0.19(+1.80%)
Jul 22, 2022 10.62 10.69 10.31 10.35 110,217 -0.46(-4.25%)
Jul 21, 2022 10.64 10.96 10.56 10.81 454,853 +0.17(+1.56%)
Jul 20, 2022 10.63 10.72 10.61 10.65 217,025 +0.29(+2.83%)
Jul 19, 2022 10.28 10.38 10.26 10.35 134,987 +0.22(+2.12%)
Jul 18, 2022 10.18 10.34 10.06 10.14 227,209 +0.14(+1.37%)
Jul 15, 2022 9.883 10.10 9.795 10.00 308,781 +0.34(+3.55%)
Jul 14, 2022 9.736 9.756 9.541 9.658 341,673 -0.11(-1.10%)
Jul 13, 2022 9.864 9.996 9.766 9.766 474,562 -0.19(-1.87%)
Jul 12, 2022 9.648 10.06 9.648 9.952 434,946 +0.25(+2.62%)
Jul 11, 2022 9.727 9.727 9.475 9.697 123,566 -0.07(-0.70%)
Jul 08, 2022 9.541 9.785 9.511 9.766 183,396 +0.19(+1.94%)
Jul 07, 2022 9.306 9.639 9.237 9.580 109,015 +0.25(+2.73%)
Jul 06, 2022 9.531 9.570 9.267 9.325 185,896 -0.22(-2.26%)
Jul 05, 2022 9.335 9.570 9.247 9.541 145,878 -0.07(-0.71%)
Jul 01, 2022 9.550 9.619 9.409 9.609 249,905 -0.26(-2.68%)
Jun 30, 2022 9.521 9.898 9.443 9.873 320,259 +0.06(+0.60%)
Jun 29, 2022 9.922 10.05 9.619 9.815 255,572 -0.19(-1.86%)
Jun 28, 2022 10.00 10.21 9.981 10.00 518,299 +0.21(+2.10%)
Jun 27, 2022 9.267 9.815 9.247 9.795 414,265 +0.72(+7.98%)
Jun 24, 2022 8.807 9.120 8.807 9.071 430,990 +0.42(+4.86%)
Jun 23, 2022 8.640 8.699 8.523 8.650 161,027 -0.07(-0.79%)
Jun 22, 2022 8.582 8.768 8.543 8.719 542,685 -0.04(-0.45%)
Jun 21, 2022 8.807 8.856 8.689 8.758 146,408 +0.05(+0.56%)
Jun 17, 2022 8.640 8.807 8.533 8.709 354,735 +0.10(+1.14%)
Jun 16, 2022 8.875 8.914 8.562 8.611 373,797 -0.45(-4.97%)
Jun 15, 2022 8.885 9.139 8.826 9.061 230,843 +0.33(+3.81%)
Jun 14, 2022 8.719 8.836 8.650 8.729 220,326 +0.01(+0.11%)
Jun 13, 2022 8.680 8.817 8.621 8.719 199,960 -0.37(-4.09%)
Jun 10, 2022 9.257 9.286 9.032 9.091 107,359 -0.23(-2.42%)
Jun 09, 2022 9.277 9.458 9.188 9.316 207,257 +0.15(+1.60%)
Jun 08, 2022 9.081 9.257 9.081 9.169 128,126 +0.06(+0.64%)
Jun 07, 2022 9.042 9.159 9.022 9.110 130,892 +0.06(+0.65%)
Jun 06, 2022 9.042 9.139 8.934 9.051 175,298 +0.22(+2.44%)
Jun 03, 2022 8.807 8.934 8.793 8.836 187,008 -0.04(-0.44%)
Jun 02, 2022 8.748 8.905 8.665 8.875 66,008 +0.13(+1.45%)
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.