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

Burford Capital Ltd (NY: BUR )

13.32 -0.37 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 7.827 7.974 7.798 7.915 122,560 +0.02(+0.25%)
Oct 28, 2022 7.807 7.935 7.807 7.895 116,862 +0.09(+1.13%)
Oct 27, 2022 7.993 8.003 7.798 7.807 109,488 -0.23(-2.80%)
Oct 26, 2022 7.954 8.140 7.924 8.032 158,221 +0.23(+3.01%)
Oct 25, 2022 7.615 7.817 7.615 7.798 46,335 +0.22(+2.84%)
Oct 24, 2022 7.543 7.602 7.450 7.582 74,909 +0.13(+1.71%)
Oct 21, 2022 7.260 7.455 7.240 7.455 70,046 +0.00(+0.00%)
Oct 20, 2022 7.504 7.622 7.416 7.455 126,585 -0.08(-1.04%)
Oct 19, 2022 7.563 7.612 7.475 7.533 126,984 -0.08(-1.03%)
Oct 18, 2022 7.573 7.612 7.504 7.612 326,655 +0.18(+2.37%)
Oct 17, 2022 7.348 7.543 7.328 7.436 162,333 +0.40(+5.70%)
Oct 14, 2022 7.181 7.230 7.025 7.035 122,021 -0.02(-0.28%)
Oct 13, 2022 6.829 7.147 6.785 7.054 548,707 +0.11(+1.55%)
Oct 12, 2022 6.907 7.005 6.888 6.946 846,578 -0.36(-4.95%)
Oct 11, 2022 7.162 7.328 7.054 7.308 465,635 -0.19(-2.48%)
Oct 10, 2022 7.700 7.729 7.494 7.494 231,562 -0.25(-3.28%)
Oct 07, 2022 7.768 7.837 7.739 7.749 325,179 -0.08(-1.00%)
Oct 06, 2022 7.856 7.925 7.778 7.827 456,991 -0.21(-2.56%)
Oct 05, 2022 7.778 8.042 7.778 8.032 305,810 +0.10(+1.23%)
Oct 04, 2022 7.465 7.984 7.455 7.935 558,244 +0.20(+2.53%)
Oct 03, 2022 7.436 7.768 7.387 7.739 303,942 +0.40(+5.47%)
Sep 30, 2022 7.123 7.400 7.123 7.338 236,405 +0.14(+1.90%)
Sep 29, 2022 7.211 7.240 7.015 7.201 175,540 -0.06(-0.81%)
Sep 28, 2022 6.839 7.289 6.809 7.260 360,398 +0.27(+3.92%)
Sep 27, 2022 7.054 7.083 6.917 6.986 240,624 -0.10(-1.38%)
Sep 26, 2022 7.093 7.318 7.045 7.083 216,784 -0.18(-2.43%)
Sep 23, 2022 7.191 7.274 7.152 7.260 172,068 -0.12(-1.59%)
Sep 22, 2022 7.465 7.485 7.367 7.377 118,376 -0.21(-2.71%)
Sep 21, 2022 7.524 7.690 7.475 7.582 166,742 -0.04(-0.51%)
Sep 20, 2022 7.680 7.680 7.592 7.622 568,181 -0.28(-3.59%)
Sep 19, 2022 7.827 8.023 7.778 7.905 85,621 -0.02(-0.25%)
Sep 16, 2022 7.915 7.961 7.856 7.925 86,627 -0.14(-1.70%)
Sep 15, 2022 7.925 8.160 7.925 8.062 385,976 +0.07(+0.86%)
Sep 14, 2022 7.935 8.032 7.876 7.993 235,948 -0.19(-2.27%)
Sep 13, 2022 8.267 8.306 8.072 8.179 221,233 -0.39(-4.57%)
Sep 12, 2022 8.355 8.619 8.297 8.571 166,423 +0.22(+2.58%)
Sep 09, 2022 8.238 8.365 8.189 8.355 233,252 +0.09(+1.07%)
Sep 08, 2022 8.140 8.346 8.081 8.267 292,470 -0.24(-2.87%)
Sep 07, 2022 8.267 8.561 8.228 8.512 127,896 -0.24(-2.79%)
Sep 06, 2022 8.893 8.893 8.697 8.756 174,455 -0.12(-1.32%)
Sep 02, 2022 8.942 9.070 8.835 8.874 56,269 +0.02(+0.22%)
Sep 01, 2022 8.923 8.933 8.678 8.854 198,808 -0.28(-3.10%)
Aug 31, 2022 9.334 9.334 9.109 9.138 92,488 -0.16(-1.68%)
Aug 30, 2022 9.324 9.353 9.148 9.295 157,661 +0.01(+0.11%)
Aug 29, 2022 9.304 9.324 9.197 9.285 51,765 -0.04(-0.42%)
Aug 26, 2022 9.598 9.598 9.153 9.324 146,613 -0.28(-2.95%)
Aug 25, 2022 9.412 9.647 9.402 9.608 131,359 +0.25(+2.72%)
Aug 24, 2022 9.353 9.383 9.275 9.353 65,591 +0.00(+0.00%)
Aug 23, 2022 9.383 9.539 9.343 9.353 93,939 -0.01(-0.10%)
Aug 22, 2022 9.441 9.598 9.353 9.363 58,463 -0.16(-1.64%)
Aug 19, 2022 9.598 9.666 9.451 9.520 210,929 -0.23(-2.31%)
Aug 18, 2022 9.872 9.872 9.715 9.745 181,095 -0.06(-0.60%)
Aug 17, 2022 9.764 9.842 9.637 9.803 151,207 -0.22(-2.15%)
Aug 16, 2022 9.901 10.04 9.895 10.02 122,877 -0.07(-0.68%)
Aug 15, 2022 9.950 10.23 9.833 10.09 174,633 -0.22(-2.09%)
Aug 12, 2022 10.08 10.31 10.01 10.30 144,216 +0.10(+0.96%)
Aug 11, 2022 10.48 10.50 10.19 10.20 162,864 -0.22(-2.07%)
Aug 10, 2022 10.08 10.49 10.01 10.42 129,412 +0.16(+1.53%)
Aug 09, 2022 10.29 10.43 10.23 10.26 59,939 -0.39(-3.67%)
Aug 08, 2022 10.65 10.71 10.57 10.65 273,902 +0.11(+1.02%)
Aug 05, 2022 10.48 10.59 10.37 10.55 189,606 -0.11(-1.01%)
Aug 04, 2022 10.70 10.78 10.65 10.65 69,843 +0.01(+0.09%)
Aug 03, 2022 10.61 10.73 10.52 10.64 177,009 +0.49(+4.82%)
Aug 02, 2022 10.20 10.31 10.15 10.16 87,384 -0.33(-3.17%)
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.