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

Burford Capital Ltd (NY: BUR )

13.89 -0.04 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 31, 2023 13.11 13.24 13.04 13.14 334,348 +0.12(+0.91%)
May 30, 2023 13.31 13.42 13.01 13.02 353,080 -0.38(-2.81%)
May 26, 2023 13.40 13.49 13.26 13.40 309,338 +0.06(+0.45%)
May 25, 2023 13.01 13.36 13.00 13.34 485,243 +0.46(+3.56%)
May 24, 2023 13.02 13.04 12.82 12.88 559,013 -0.43(-3.25%)
May 23, 2023 12.97 13.34 12.97 13.31 654,520 +0.48(+3.75%)
May 22, 2023 13.20 13.27 12.60 12.83 1,337,889 -0.45(-3.40%)
May 19, 2023 13.59 13.74 13.16 13.28 521,099 -0.29(-2.17%)
May 18, 2023 13.49 13.61 13.39 13.58 514,727 +0.07(+0.51%)
May 17, 2023 13.63 13.66 13.34 13.51 474,308 +0.05(+0.36%)
May 16, 2023 13.38 13.79 13.32 13.46 784,405 +0.05(+0.37%)
May 15, 2023 13.28 13.58 13.23 13.41 691,981 +0.20(+1.49%)
May 12, 2023 13.40 13.53 13.20 13.21 548,730 +0.00(+0.00%)
May 11, 2023 13.18 13.32 13.08 13.21 470,771 -0.15(-1.10%)
May 10, 2023 13.36 13.40 13.18 13.36 737,094 -0.09(-0.66%)
May 09, 2023 13.29 13.61 13.17 13.45 612,211 +0.12(+0.88%)
May 08, 2023 13.22 13.35 13.04 13.33 562,442 +0.15(+1.12%)
May 05, 2023 12.93 13.25 12.85 13.18 608,216 +0.29(+2.29%)
May 04, 2023 13.15 13.24 12.71 12.89 1,007,274 -0.34(-2.60%)
May 03, 2023 13.02 13.35 13.01 13.23 788,586 +0.45(+3.54%)
May 02, 2023 12.95 12.99 12.56 12.78 339,729 -0.28(-2.18%)
May 01, 2023 13.12 13.18 12.86 13.06 288,860 -0.02(-0.15%)
Apr 28, 2023 12.79 13.13 12.73 13.08 455,150 +0.36(+2.86%)
Apr 27, 2023 12.56 12.80 12.35 12.72 331,646 +0.12(+0.93%)
Apr 26, 2023 12.38 12.70 12.35 12.60 532,497 +0.23(+1.83%)
Apr 25, 2023 12.53 12.58 12.22 12.38 560,311 -0.28(-2.25%)
Apr 24, 2023 12.74 12.79 12.59 12.66 246,140 -0.09(-0.69%)
Apr 21, 2023 12.69 12.87 12.64 12.75 311,217 +0.12(+0.93%)
Apr 20, 2023 12.42 13.02 12.42 12.63 955,997 +0.20(+1.58%)
Apr 19, 2023 12.26 12.51 12.19 12.44 520,368 +0.15(+1.20%)
Apr 18, 2023 12.36 12.56 12.28 12.29 600,129 -0.11(-0.87%)
Apr 17, 2023 12.48 12.58 12.36 12.40 898,403 -0.06(-0.47%)
Apr 14, 2023 12.47 12.63 12.20 12.46 669,583 +0.02(+0.16%)
Apr 13, 2023 12.33 12.53 12.12 12.44 542,878 +0.11(+0.88%)
Apr 12, 2023 11.89 12.44 11.89 12.33 1,095,428 +0.05(+0.40%)
Apr 11, 2023 12.29 12.38 12.10 12.28 933,766 -0.26(-2.04%)
Apr 10, 2023 12.05 12.64 11.89 12.53 1,164,893 +0.48(+3.99%)
Apr 06, 2023 11.55 12.33 11.48 12.05 2,282,174 +0.53(+4.60%)
Apr 05, 2023 11.48 11.73 11.42 11.52 1,177,312 +0.04(+0.34%)
Apr 04, 2023 10.79 11.61 10.74 11.48 2,683,627 +0.62(+5.70%)
Apr 03, 2023 11.76 11.81 10.48 10.86 5,199,891 +0.00(+0.00%)
Mar 31, 2023 7.014 11.66 6.984 10.86 16,691,853 +3.77(+53.19%)
Mar 30, 2023 7.004 7.200 6.975 7.092 374,272 +0.13(+1.83%)
Mar 29, 2023 6.975 7.033 6.847 6.965 305,656 -0.09(-1.25%)
Mar 28, 2023 6.925 7.053 6.719 7.053 836,263 -0.05(-0.69%)
Mar 27, 2023 6.984 7.142 6.955 7.102 287,235 +0.15(+2.12%)
Mar 24, 2023 6.778 6.979 6.749 6.955 354,770 +0.05(+0.71%)
Mar 23, 2023 7.004 7.117 6.758 6.906 444,242 -0.06(-0.85%)
Mar 22, 2023 6.778 7.166 6.734 6.965 787,776 +0.13(+1.87%)
Mar 21, 2023 7.004 7.004 6.827 6.837 873,158 +0.31(+4.82%)
Mar 20, 2023 6.572 6.749 6.493 6.523 618,772 -0.11(-1.63%)
Mar 17, 2023 6.601 6.719 6.537 6.631 915,502 -0.28(-3.98%)
Mar 16, 2023 6.031 7.083 5.982 6.906 3,638,943 -0.63(-8.34%)
Mar 15, 2023 7.367 7.564 7.338 7.534 499,828 -0.14(-1.79%)
Mar 14, 2023 7.711 7.829 7.593 7.672 182,002 +0.06(+0.77%)
Mar 13, 2023 7.682 7.682 7.525 7.613 402,613 -0.15(-1.90%)
Mar 10, 2023 7.859 7.927 7.701 7.760 349,248 -0.15(-1.86%)
Mar 09, 2023 8.075 8.075 7.859 7.908 301,355 -0.16(-1.95%)
Mar 08, 2023 7.976 8.104 7.947 8.065 300,461 +0.06(+0.74%)
Mar 07, 2023 7.957 8.055 7.927 8.006 509,290 -0.26(-3.09%)
Mar 06, 2023 8.124 8.365 8.094 8.261 502,820 +0.14(+1.69%)
Mar 03, 2023 8.094 8.124 7.986 8.124 197,265 -0.02(-0.24%)
Mar 02, 2023 7.957 8.153 7.883 8.143 1,365,286 +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.