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 (%)
Mar 31, 2023 6.989 11.62 6.960 10.83 16,750,832 +3.76(+53.19%)
Mar 30, 2023 6.979 7.175 6.950 7.067 375,595 +0.13(+1.83%)
Mar 29, 2023 6.950 7.009 6.823 6.940 306,736 -0.09(-1.25%)
Mar 28, 2023 6.901 7.028 6.695 7.028 839,218 -0.05(-0.69%)
Mar 27, 2023 6.960 7.116 6.930 7.077 288,250 +0.15(+2.12%)
Mar 24, 2023 6.754 6.955 6.725 6.930 356,024 +0.05(+0.71%)
Mar 23, 2023 6.979 7.092 6.735 6.881 445,811 -0.06(-0.85%)
Mar 22, 2023 6.754 7.141 6.710 6.940 790,560 +0.13(+1.87%)
Mar 21, 2023 6.979 6.979 6.803 6.813 876,243 +0.31(+4.82%)
Mar 20, 2023 6.549 6.725 6.470 6.500 620,959 -0.11(-1.63%)
Mar 17, 2023 6.578 6.695 6.514 6.607 918,737 -0.27(-3.98%)
Mar 16, 2023 6.010 7.058 5.961 6.881 3,651,801 -0.63(-8.34%)
Mar 15, 2023 7.342 7.537 7.312 7.508 501,594 -0.14(-1.79%)
Mar 14, 2023 7.684 7.801 7.567 7.645 182,645 +0.06(+0.77%)
Mar 13, 2023 7.655 7.655 7.498 7.586 404,036 -0.15(-1.90%)
Mar 10, 2023 7.831 7.899 7.674 7.733 350,482 -0.15(-1.86%)
Mar 09, 2023 8.046 8.046 7.831 7.880 302,420 -0.16(-1.95%)
Mar 08, 2023 7.948 8.076 7.919 8.037 301,522 +0.06(+0.74%)
Mar 07, 2023 7.929 8.027 7.899 7.978 511,090 -0.25(-3.09%)
Mar 06, 2023 8.095 8.335 8.066 8.232 504,597 +0.14(+1.69%)
Mar 03, 2023 8.066 8.095 7.958 8.095 197,962 -0.02(-0.24%)
Mar 02, 2023 7.929 8.125 7.855 8.115 1,370,110 +0.15(+1.84%)
Mar 01, 2023 7.997 8.032 7.939 7.968 410,838 -0.01(-0.12%)
Feb 28, 2023 8.007 8.017 7.948 7.978 1,361,379 +0.01(+0.12%)
Feb 27, 2023 7.948 8.076 7.948 7.968 906,888 +0.10(+1.24%)
Feb 24, 2023 7.802 7.890 7.762 7.870 220,118 -0.07(-0.86%)
Feb 23, 2023 7.968 8.007 7.880 7.939 122,756 +0.08(+1.00%)
Feb 22, 2023 7.821 7.890 7.723 7.860 226,646 -0.03(-0.37%)
Feb 21, 2023 8.007 8.056 7.890 7.890 197,414 -0.19(-2.30%)
Feb 17, 2023 8.046 8.105 7.988 8.076 185,970 -0.02(-0.24%)
Feb 16, 2023 7.988 8.125 7.919 8.095 189,313 -0.09(-1.08%)
Feb 15, 2023 8.125 8.203 8.085 8.183 267,744 +0.00(+0.00%)
Feb 14, 2023 8.183 8.281 8.147 8.183 384,019 +0.02(+0.24%)
Feb 13, 2023 8.242 8.281 8.154 8.164 281,235 +0.09(+1.09%)
Feb 10, 2023 8.105 8.105 8.020 8.076 254,299 +0.01(+0.12%)
Feb 09, 2023 8.193 8.193 8.066 8.066 195,088 -0.13(-1.55%)
Feb 08, 2023 8.183 8.281 8.085 8.193 394,401 -0.02(-0.24%)
Feb 07, 2023 8.085 8.213 8.046 8.213 460,791 -0.06(-0.71%)
Feb 06, 2023 8.360 8.360 8.232 8.271 335,590 -0.13(-1.52%)
Feb 03, 2023 8.389 8.555 8.350 8.399 332,772 -0.32(-3.70%)
Feb 02, 2023 8.957 9.025 8.663 8.722 227,873 -0.19(-2.09%)
Feb 01, 2023 9.143 9.211 8.898 8.908 276,863 -0.03(-0.33%)
Jan 31, 2023 8.908 8.937 8.712 8.937 192,389 -0.02(-0.22%)
Jan 30, 2023 8.849 9.064 8.820 8.957 156,072 +0.12(+1.33%)
Jan 27, 2023 8.780 8.937 8.722 8.839 130,956 -0.19(-2.06%)
Jan 26, 2023 9.015 9.064 8.908 9.025 278,821 -0.12(-1.28%)
Jan 25, 2023 8.917 9.143 8.859 9.143 303,844 +0.10(+1.08%)
Jan 24, 2023 9.035 9.133 8.937 9.045 289,778 +0.11(+1.20%)
Jan 23, 2023 8.634 9.025 8.624 8.937 269,730 +0.24(+2.82%)
Jan 20, 2023 8.448 8.732 8.408 8.692 94,136 +0.15(+1.72%)
Jan 19, 2023 8.536 8.585 8.448 8.546 85,218 -0.11(-1.24%)
Jan 18, 2023 8.829 8.917 8.634 8.653 174,255 -0.08(-0.90%)
Jan 17, 2023 8.653 8.849 8.634 8.732 122,157 -0.21(-2.30%)
Jan 13, 2023 8.878 8.991 8.869 8.937 178,958 -0.04(-0.44%)
Jan 12, 2023 9.074 9.133 8.908 8.976 160,019 -0.05(-0.54%)
Jan 11, 2023 8.957 9.025 8.849 9.025 197,738 +0.14(+1.54%)
Jan 10, 2023 8.546 8.947 8.516 8.888 233,975 +0.38(+4.49%)
Jan 09, 2023 8.575 8.673 8.477 8.506 306,652 -0.01(-0.11%)
Jan 06, 2023 8.389 8.565 8.320 8.516 155,673 +0.17(+1.99%)
Jan 05, 2023 8.408 8.438 8.271 8.350 75,623 +0.05(+0.59%)
Jan 04, 2023 8.262 8.369 8.252 8.301 73,124 +0.13(+1.56%)
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.