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 (%)
Apr 30, 2021 12.02 12.25 11.88 11.91 284,334 -0.09(-0.77%)
Apr 29, 2021 11.91 12.09 11.76 12.01 605,687 +0.44(+3.84%)
Apr 28, 2021 11.76 11.87 11.42 11.56 358,354 +0.14(+1.22%)
Apr 27, 2021 11.20 11.52 11.20 11.42 669,538 +0.36(+3.26%)
Apr 26, 2021 11.00 11.18 10.90 11.06 284,529 +0.45(+4.27%)
Apr 23, 2021 10.65 10.80 10.57 10.61 180,086 -0.04(-0.35%)
Apr 22, 2021 10.64 10.86 10.58 10.65 335,869 +0.42(+4.07%)
Apr 21, 2021 9.821 10.39 9.821 10.23 337,518 +0.63(+6.56%)
Apr 20, 2021 9.979 9.997 9.534 9.599 270,516 -0.32(-3.26%)
Apr 19, 2021 9.627 10.06 9.627 9.923 256,502 +0.53(+5.62%)
Apr 16, 2021 9.284 9.497 9.122 9.396 226,971 +0.20(+2.22%)
Apr 15, 2021 9.210 9.257 9.090 9.192 89,078 +0.03(+0.30%)
Apr 14, 2021 9.127 9.289 9.099 9.164 62,105 +0.08(+0.92%)
Apr 13, 2021 9.072 9.257 8.979 9.081 120,965 +0.01(+0.10%)
Apr 12, 2021 9.016 9.210 8.988 9.072 137,453 +0.04(+0.41%)
Apr 09, 2021 9.257 9.321 8.923 9.035 109,542 -0.22(-2.40%)
Apr 08, 2021 9.201 9.349 9.201 9.257 43,635 -0.06(-0.60%)
Apr 07, 2021 9.312 9.507 9.257 9.312 193,341 -0.02(-0.20%)
Apr 06, 2021 9.423 9.608 9.247 9.331 180,273 -0.06(-0.59%)
Apr 05, 2021 9.321 9.470 9.146 9.386 209,394 +0.15(+1.60%)
Apr 01, 2021 8.572 9.562 8.572 9.238 548,360 +0.91(+10.89%)
Mar 31, 2021 7.961 8.350 7.961 8.331 346,917 +0.41(+5.14%)
Mar 30, 2021 7.785 7.970 7.757 7.924 233,247 +0.18(+2.27%)
Mar 29, 2021 7.711 7.831 7.683 7.748 110,163 +0.26(+3.46%)
Mar 26, 2021 7.590 7.655 7.452 7.489 121,965 -0.04(-0.49%)
Mar 25, 2021 7.683 7.720 7.470 7.526 285,497 -0.24(-3.10%)
Mar 24, 2021 7.535 7.850 7.433 7.766 681,582 +0.09(+1.21%)
Mar 23, 2021 7.859 7.859 7.618 7.674 270,773 -0.21(-2.70%)
Mar 22, 2021 8.035 8.044 7.840 7.887 98,915 -0.02(-0.23%)
Mar 19, 2021 7.914 7.998 7.840 7.905 163,233 +0.11(+1.43%)
Mar 18, 2021 7.840 7.979 7.776 7.794 340,596 -0.01(-0.12%)
Mar 17, 2021 7.942 7.942 7.646 7.803 130,142 -0.10(-1.29%)
Mar 16, 2021 8.072 8.072 7.794 7.905 293,307 -0.12(-1.50%)
Mar 15, 2021 8.063 8.091 7.942 8.026 376,843 +0.00(+0.00%)
Mar 12, 2021 7.979 8.072 7.887 8.026 94,850 +0.06(+0.70%)
Mar 11, 2021 7.868 8.081 7.840 7.970 101,409 +0.22(+2.87%)
Mar 10, 2021 7.739 7.850 7.637 7.748 247,404 -0.07(-0.95%)
Mar 09, 2021 7.961 7.961 7.720 7.822 140,082 -0.22(-2.76%)
Mar 08, 2021 7.683 8.470 7.572 8.044 255,812 +0.44(+5.85%)
Mar 05, 2021 7.674 7.674 7.405 7.600 126,395 -0.14(-1.79%)
Mar 04, 2021 7.794 7.924 7.549 7.739 213,891 +0.03(+0.36%)
Mar 03, 2021 7.674 8.016 7.674 7.711 275,292 +0.00(+0.00%)
Mar 02, 2021 7.868 7.868 7.665 7.711 311,038 -0.17(-2.12%)
Mar 01, 2021 8.063 8.063 7.877 7.877 273,172 -0.05(-0.58%)
Feb 26, 2021 8.109 8.127 7.905 7.924 108,570 -0.28(-3.39%)
Feb 25, 2021 8.442 8.581 8.192 8.201 54,420 -0.33(-3.90%)
Feb 24, 2021 8.331 8.692 8.331 8.535 76,882 +0.12(+1.43%)
Feb 23, 2021 8.424 8.516 8.146 8.414 100,925 +0.12(+1.45%)
Feb 22, 2021 8.053 8.396 8.053 8.294 99,580 +0.17(+2.05%)
Feb 19, 2021 8.322 8.405 8.026 8.127 224,162 -0.33(-3.94%)
Feb 18, 2021 8.424 8.553 8.183 8.461 33,098 -0.13(-1.51%)
Feb 17, 2021 9.442 9.442 8.377 8.590 347,104 -0.85(-9.02%)
Feb 16, 2021 8.525 9.766 8.451 9.442 555,547 +1.05(+12.46%)
Feb 12, 2021 8.303 8.491 8.192 8.396 89,448 +0.09(+1.11%)
Feb 11, 2021 8.201 8.424 8.146 8.303 66,290 +0.10(+1.24%)
Feb 10, 2021 8.331 8.470 8.201 8.201 118,649 +0.16(+1.96%)
Feb 09, 2021 7.896 8.072 7.868 8.044 77,421 +0.14(+1.82%)
Feb 08, 2021 7.785 7.933 7.739 7.901 246,064 +0.05(+0.65%)
Feb 05, 2021 7.803 7.884 7.766 7.850 29,060 +0.01(+0.12%)
Feb 04, 2021 7.850 7.961 7.776 7.840 64,445 -0.09(-1.17%)
Feb 03, 2021 8.063 8.063 7.794 7.933 76,605 -0.24(-2.94%)
Feb 02, 2021 8.044 8.201 7.961 8.174 134,341 +0.06(+0.80%)
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.