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 (%)
Jul 30, 2021 10.36 10.36 10.11 10.18 64,825 -0.18(-1.73%)
Jul 29, 2021 10.28 10.42 10.25 10.36 127,212 +0.35(+3.48%)
Jul 28, 2021 10.04 10.07 9.860 10.01 54,474 +0.04(+0.38%)
Jul 27, 2021 9.879 10.02 9.785 9.973 54,836 -0.08(-0.75%)
Jul 26, 2021 10.14 10.23 10.05 10.05 52,298 -0.05(-0.47%)
Jul 23, 2021 10.05 10.12 9.954 10.10 69,226 +0.13(+1.32%)
Jul 22, 2021 10.03 10.04 9.879 9.964 55,010 -0.09(-0.94%)
Jul 21, 2021 9.719 10.19 9.719 10.06 185,019 +0.57(+5.96%)
Jul 20, 2021 9.191 9.549 9.191 9.493 102,968 -0.04(-0.40%)
Jul 19, 2021 9.379 9.634 9.229 9.530 292,334 -0.58(-5.78%)
Jul 16, 2021 9.672 10.27 9.653 10.11 165,793 +0.37(+3.77%)
Jul 15, 2021 9.719 9.818 9.691 9.747 172,044 -0.31(-3.09%)
Jul 14, 2021 10.06 10.16 10.04 10.06 94,704 -0.15(-1.48%)
Jul 13, 2021 10.14 10.33 10.11 10.21 164,361 +0.09(+0.93%)
Jul 12, 2021 9.879 10.16 9.832 10.11 121,853 +0.12(+1.23%)
Jul 09, 2021 9.691 10.02 9.690 9.992 102,967 +0.51(+5.37%)
Jul 08, 2021 9.455 9.615 9.417 9.483 82,788 -0.08(-0.79%)
Jul 07, 2021 9.615 9.813 9.483 9.559 78,004 -0.14(-1.46%)
Jul 06, 2021 9.634 9.738 9.596 9.700 130,946 -0.26(-2.65%)
Jul 02, 2021 10.09 10.09 9.888 9.964 25,657 +0.07(+0.67%)
Jul 01, 2021 10.00 10.04 9.822 9.898 38,239 +0.10(+1.06%)
Jun 30, 2021 9.606 9.860 9.568 9.794 83,982 -0.08(-0.76%)
Jun 29, 2021 9.870 9.917 9.785 9.870 91,140 -0.11(-1.13%)
Jun 28, 2021 9.964 9.983 9.851 9.983 75,840 -0.04(-0.38%)
Jun 25, 2021 10.23 10.23 9.983 10.02 52,262 -0.29(-2.83%)
Jun 24, 2021 10.32 10.46 10.31 10.31 37,671 -0.01(-0.09%)
Jun 23, 2021 10.34 10.41 10.23 10.32 221,351 +0.04(+0.37%)
Jun 22, 2021 10.21 10.38 10.21 10.28 19,748 -0.02(-0.18%)
Jun 21, 2021 10.19 10.38 10.15 10.30 74,038 +0.19(+1.86%)
Jun 18, 2021 10.11 10.14 9.888 10.11 117,177 -0.32(-3.07%)
Jun 17, 2021 10.41 10.46 10.30 10.44 64,063 -0.09(-0.90%)
Jun 16, 2021 10.55 10.78 10.52 10.53 404,322 +0.16(+1.55%)
Jun 15, 2021 10.24 10.46 10.24 10.37 22,319 -0.02(-0.18%)
Jun 14, 2021 10.43 10.51 10.26 10.39 41,151 -0.12(-1.17%)
Jun 11, 2021 10.56 10.65 10.46 10.51 58,911 +0.01(+0.09%)
Jun 10, 2021 10.74 10.74 10.47 10.50 53,771 -0.15(-1.42%)
Jun 09, 2021 10.65 10.70 10.57 10.65 37,411 -0.14(-1.31%)
Jun 08, 2021 10.75 10.90 10.66 10.79 37,952 +0.01(+0.09%)
Jun 07, 2021 10.95 10.95 10.74 10.78 71,758 -0.35(-3.13%)
Jun 04, 2021 11.07 11.26 11.00 11.13 75,398 +0.17(+1.55%)
Jun 03, 2021 11.09 11.11 10.89 10.96 66,229 -0.27(-2.43%)
Jun 02, 2021 11.14 11.33 11.07 11.24 60,135 -0.08(-0.67%)
Jun 01, 2021 11.31 11.36 11.13 11.31 119,595 +0.00(+0.00%)
May 28, 2021 11.20 11.59 11.20 11.31 58,857 +0.13(+1.18%)
May 27, 2021 11.09 11.25 11.03 11.18 23,624 +0.23(+2.09%)
May 26, 2021 10.91 11.04 10.86 10.95 59,723 +0.03(+0.25%)
May 25, 2021 11.00 11.10 10.86 10.92 53,424 +0.18(+1.64%)
May 24, 2021 11.02 11.02 10.64 10.75 50,695 -0.44(-3.89%)
May 21, 2021 11.13 11.27 11.02 11.18 50,285 +0.07(+0.67%)
May 20, 2021 11.22 11.22 11.08 11.11 44,954 -0.09(-0.83%)
May 19, 2021 11.11 11.30 11.02 11.20 35,733 -0.13(-1.14%)
May 18, 2021 11.34 11.42 11.19 11.33 54,859 +0.08(+0.74%)
May 17, 2021 11.38 11.44 11.17 11.25 75,927 -0.32(-2.80%)
May 14, 2021 11.19 11.63 11.19 11.57 69,968 +0.52(+4.69%)
May 13, 2021 11.11 11.18 10.86 11.05 123,905 -0.08(-0.75%)
May 12, 2021 11.57 11.58 11.13 11.14 109,345 -0.58(-4.98%)
May 11, 2021 11.89 12.06 11.64 11.72 86,606 -0.65(-5.24%)
May 10, 2021 12.26 12.49 12.26 12.37 125,328 -0.18(-1.40%)
May 07, 2021 11.80 12.54 11.70 12.54 407,374 +0.90(+7.71%)
May 06, 2021 11.65 11.77 11.60 11.64 44,158 -0.06(-0.48%)
May 05, 2021 11.75 11.91 11.57 11.70 113,622 -0.08(-0.71%)
May 04, 2021 11.70 11.95 11.70 11.78 269,615 +0.31(+2.66%)
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.