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

Burford Capital Ltd (NY: BUR )

14.30 +0.38 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2022 7.023 7.296 7.023 7.235 239,755 +0.14(+1.90%)
Sep 29, 2022 7.110 7.139 6.917 7.100 178,027 -0.06(-0.81%)
Sep 28, 2022 6.743 7.187 6.714 7.158 365,504 +0.27(+3.92%)
Sep 27, 2022 6.956 6.984 6.820 6.888 244,034 -0.10(-1.38%)
Sep 26, 2022 6.994 7.216 6.946 6.984 219,855 -0.17(-2.43%)
Sep 23, 2022 7.091 7.173 7.052 7.158 174,506 -0.12(-1.59%)
Sep 22, 2022 7.361 7.380 7.264 7.274 120,053 -0.20(-2.71%)
Sep 21, 2022 7.419 7.583 7.370 7.476 169,104 -0.04(-0.51%)
Sep 20, 2022 7.573 7.573 7.486 7.515 576,232 -0.28(-3.59%)
Sep 19, 2022 7.718 7.911 7.669 7.795 86,834 -0.02(-0.25%)
Sep 16, 2022 7.804 7.850 7.747 7.814 87,854 -0.14(-1.70%)
Sep 15, 2022 7.814 8.046 7.814 7.949 391,445 +0.07(+0.86%)
Sep 14, 2022 7.824 7.920 7.766 7.882 239,291 -0.18(-2.27%)
Sep 13, 2022 8.152 8.190 7.959 8.065 224,368 -0.39(-4.57%)
Sep 12, 2022 8.239 8.499 8.181 8.451 168,781 +0.21(+2.58%)
Sep 09, 2022 8.123 8.248 8.075 8.239 236,557 +0.09(+1.07%)
Sep 08, 2022 8.026 8.229 7.968 8.152 296,614 -0.24(-2.87%)
Sep 07, 2022 8.152 8.441 8.113 8.393 129,709 -0.24(-2.79%)
Sep 06, 2022 8.769 8.769 8.575 8.634 176,927 -0.12(-1.32%)
Sep 02, 2022 8.817 8.943 8.711 8.750 57,067 +0.02(+0.22%)
Sep 01, 2022 8.798 8.808 8.557 8.731 201,625 -0.28(-3.10%)
Aug 31, 2022 9.203 9.203 8.981 9.010 93,798 -0.15(-1.68%)
Aug 30, 2022 9.194 9.223 9.020 9.165 159,895 +0.01(+0.11%)
Aug 29, 2022 9.174 9.194 9.068 9.155 52,498 -0.04(-0.42%)
Aug 26, 2022 9.464 9.464 9.025 9.194 148,691 -0.28(-2.95%)
Aug 25, 2022 9.280 9.512 9.271 9.473 133,221 +0.25(+2.72%)
Aug 24, 2022 9.223 9.252 9.145 9.223 66,520 +0.00(+0.00%)
Aug 23, 2022 9.252 9.406 9.213 9.223 95,270 -0.01(-0.10%)
Aug 22, 2022 9.309 9.464 9.223 9.232 59,291 -0.15(-1.64%)
Aug 19, 2022 9.464 9.531 9.319 9.387 213,918 -0.22(-2.31%)
Aug 18, 2022 9.734 9.734 9.580 9.608 183,661 -0.06(-0.60%)
Aug 17, 2022 9.628 9.705 9.502 9.666 153,349 -0.21(-2.15%)
Aug 16, 2022 9.763 9.898 9.756 9.879 124,618 -0.07(-0.68%)
Aug 15, 2022 9.811 10.09 9.695 9.946 177,108 -0.21(-2.09%)
Aug 12, 2022 9.936 10.17 9.869 10.16 146,260 +0.10(+0.96%)
Aug 11, 2022 10.33 10.35 10.05 10.06 165,171 -0.21(-2.07%)
Aug 10, 2022 9.936 10.34 9.869 10.27 131,246 +0.15(+1.52%)
Aug 09, 2022 10.15 10.28 10.09 10.12 60,788 -0.39(-3.67%)
Aug 08, 2022 10.51 10.56 10.42 10.51 277,783 +0.11(+1.02%)
Aug 05, 2022 10.33 10.44 10.23 10.40 192,293 -0.11(-1.01%)
Aug 04, 2022 10.55 10.63 10.51 10.51 70,833 +0.01(+0.09%)
Aug 03, 2022 10.46 10.58 10.37 10.50 179,517 +0.48(+4.82%)
Aug 02, 2022 10.06 10.17 10.00 10.01 88,622 -0.33(-3.17%)
Aug 01, 2022 10.30 10.41 10.21 10.34 59,588 +0.06(+0.56%)
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%)
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.