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 (%)
May 08, 2023 13.18 13.31 12.99 13.29 564,263 +0.15(+1.12%)
May 05, 2023 12.89 13.20 12.81 13.14 610,186 +0.29(+2.29%)
May 04, 2023 13.11 13.20 12.67 12.85 1,010,537 -0.34(-2.60%)
May 03, 2023 12.97 13.31 12.96 13.19 791,141 +0.45(+3.54%)
May 02, 2023 12.91 12.94 12.52 12.74 340,829 -0.28(-2.18%)
May 01, 2023 13.08 13.14 12.82 13.02 289,795 -0.02(-0.15%)
Apr 28, 2023 12.75 13.09 12.69 13.04 456,625 +0.36(+2.86%)
Apr 27, 2023 12.52 12.76 12.31 12.68 332,720 +0.12(+0.94%)
Apr 26, 2023 12.34 12.66 12.31 12.56 534,222 +0.23(+1.83%)
Apr 25, 2023 12.49 12.54 12.18 12.34 562,126 -0.28(-2.25%)
Apr 24, 2023 12.70 12.75 12.55 12.62 246,937 -0.09(-0.69%)
Apr 21, 2023 12.65 12.83 12.60 12.71 312,225 +0.12(+0.93%)
Apr 20, 2023 12.38 12.97 12.38 12.59 959,094 +0.20(+1.58%)
Apr 19, 2023 12.22 12.46 12.15 12.40 522,054 +0.15(+1.20%)
Apr 18, 2023 12.32 12.52 12.24 12.25 602,073 -0.11(-0.87%)
Apr 17, 2023 12.44 12.54 12.32 12.36 901,313 -0.06(-0.47%)
Apr 14, 2023 12.43 12.59 12.16 12.42 671,752 +0.02(+0.16%)
Apr 13, 2023 12.29 12.49 12.08 12.40 544,636 +0.11(+0.88%)
Apr 12, 2023 11.85 12.40 11.85 12.29 1,098,976 +0.05(+0.40%)
Apr 11, 2023 12.25 12.34 12.06 12.24 936,791 -0.25(-2.04%)
Apr 10, 2023 12.01 12.60 11.85 12.49 1,168,666 +0.48(+3.99%)
Apr 06, 2023 11.51 12.29 11.45 12.01 2,289,566 +0.53(+4.60%)
Apr 05, 2023 11.45 11.69 11.39 11.49 1,181,126 +0.04(+0.34%)
Apr 04, 2023 10.75 11.57 10.70 11.45 2,692,319 +0.62(+5.70%)
Apr 03, 2023 11.72 11.77 10.45 10.83 5,216,734 +0.00(+0.00%)
Mar 31, 2023 6.991 11.62 6.962 10.83 16,745,920 +3.76(+53.19%)
Mar 30, 2023 6.981 7.177 6.952 7.069 375,484 +0.13(+1.83%)
Mar 29, 2023 6.952 7.011 6.825 6.942 306,646 -0.09(-1.25%)
Mar 28, 2023 6.903 7.030 6.697 7.030 838,972 -0.05(-0.69%)
Mar 27, 2023 6.962 7.118 6.932 7.079 288,165 +0.15(+2.12%)
Mar 24, 2023 6.756 6.957 6.727 6.932 355,920 +0.05(+0.71%)
Mar 23, 2023 6.981 7.094 6.737 6.883 445,681 -0.06(-0.85%)
Mar 22, 2023 6.756 7.143 6.712 6.942 790,328 +0.13(+1.87%)
Mar 21, 2023 6.981 6.981 6.805 6.815 875,986 +0.31(+4.82%)
Mar 20, 2023 6.551 6.727 6.472 6.502 620,776 -0.11(-1.63%)
Mar 17, 2023 6.580 6.697 6.516 6.609 918,468 -0.27(-3.98%)
Mar 16, 2023 6.012 7.060 5.963 6.883 3,650,730 -0.63(-8.34%)
Mar 15, 2023 7.344 7.539 7.314 7.510 501,447 -0.14(-1.79%)
Mar 14, 2023 7.686 7.803 7.569 7.647 182,592 +0.06(+0.77%)
Mar 13, 2023 7.657 7.657 7.500 7.588 403,917 -0.15(-1.90%)
Mar 10, 2023 7.833 7.902 7.677 7.735 350,379 -0.15(-1.86%)
Mar 09, 2023 8.049 8.049 7.833 7.882 302,332 -0.16(-1.95%)
Mar 08, 2023 7.951 8.078 7.921 8.039 301,434 +0.06(+0.74%)
Mar 07, 2023 7.931 8.029 7.902 7.980 510,940 -0.25(-3.09%)
Mar 06, 2023 8.098 8.338 8.068 8.235 504,449 +0.14(+1.69%)
Mar 03, 2023 8.068 8.098 7.961 8.098 197,904 -0.02(-0.24%)
Mar 02, 2023 7.931 8.127 7.858 8.117 1,369,708 +0.15(+1.84%)
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.