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

Burford Capital Ltd (NY: BUR )

14.52 -0.18 (-1.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 4, 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 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%)
May 03, 2021 11.83 12.02 11.39 11.48 160,483 -0.44(-3.65%)
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%)
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.