Skip to main content

Burford Capital Ltd (NY: BUR )

13.63 -0.22 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.94 12.22 11.92 12.03 476,780 +0.17(+1.42%)
Jun 29, 2023 11.64 11.93 11.63 11.86 523,389 +0.10(+0.84%)
Jun 28, 2023 11.71 11.92 11.65 11.76 530,658 -0.25(-2.06%)
Jun 27, 2023 11.83 12.09 11.75 12.01 611,523 -0.03(-0.25%)
Jun 26, 2023 12.22 12.31 11.97 12.04 446,425 -0.16(-1.30%)
Jun 23, 2023 12.42 12.42 12.05 12.19 588,341 -0.33(-2.60%)
Jun 22, 2023 12.55 12.57 12.39 12.52 530,738 +0.02(+0.16%)
Jun 21, 2023 12.78 12.82 12.39 12.50 424,819 -0.28(-2.16%)
Jun 20, 2023 12.52 12.81 12.44 12.78 1,094,218 +0.27(+2.13%)
Jun 16, 2023 12.59 12.78 12.41 12.51 856,654 +0.00(+0.00%)
Jun 15, 2023 12.43 12.53 12.21 12.51 734,341 -0.78(-5.85%)
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%)
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.