Skip to main content

Burford Capital Ltd (NY: BUR )

13.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 13.36 13.60 13.28 13.58 297,155 +0.13(+0.97%)
Oct 11, 2024 13.11 13.45 13.08 13.45 411,538 +0.16(+1.20%)
Oct 10, 2024 13.19 13.31 12.98 13.29 376,537 +0.04(+0.30%)
Oct 09, 2024 13.00 13.30 12.95 13.25 425,492 +0.30(+2.32%)
Oct 08, 2024 12.95 13.02 12.91 12.95 212,691 -0.08(-0.61%)
Oct 07, 2024 13.15 13.16 12.96 13.03 290,174 -0.26(-1.96%)
Oct 04, 2024 13.12 13.31 13.06 13.29 398,886 +0.39(+3.02%)
Oct 03, 2024 12.91 13.03 12.86 12.90 352,692 -0.16(-1.23%)
Oct 02, 2024 12.82 13.12 12.78 13.06 395,804 +0.22(+1.71%)
Oct 01, 2024 13.08 13.13 12.83 12.84 1,075,919 -0.42(-3.17%)
Sep 30, 2024 13.47 13.50 13.05 13.26 379,833 -0.30(-2.21%)
Sep 27, 2024 13.41 13.74 13.40 13.56 609,489 +0.25(+1.88%)
Sep 26, 2024 13.36 13.46 13.30 13.31 606,721 +0.21(+1.60%)
Sep 25, 2024 13.35 13.36 13.06 13.10 485,492 -0.33(-2.46%)
Sep 24, 2024 13.41 13.50 13.28 13.43 538,647 +0.14(+1.05%)
Sep 23, 2024 13.31 13.50 13.28 13.29 361,389 -0.03(-0.23%)
Sep 20, 2024 13.41 13.51 13.30 13.32 1,615,790 -0.37(-2.70%)
Sep 19, 2024 13.74 13.74 13.53 13.69 469,672 +0.31(+2.32%)
Sep 18, 2024 13.44 13.67 13.31 13.38 423,404 -0.06(-0.45%)
Sep 17, 2024 13.38 13.58 13.32 13.44 479,923 +0.20(+1.51%)
Sep 16, 2024 13.28 13.38 13.13 13.24 376,641 -0.09(-0.68%)
Sep 13, 2024 13.12 13.36 13.11 13.33 552,255 +0.34(+2.62%)
Sep 12, 2024 12.86 13.01 12.73 12.99 273,914 +0.18(+1.41%)
Sep 11, 2024 12.65 12.84 12.51 12.81 347,568 -0.03(-0.23%)
Sep 10, 2024 12.91 12.93 12.55 12.84 545,485 -0.03(-0.23%)
Sep 09, 2024 12.74 13.03 12.74 12.87 404,400 +0.15(+1.18%)
Sep 06, 2024 13.07 13.08 12.67 12.72 529,122 -0.26(-2.00%)
Sep 05, 2024 13.08 13.24 12.95 12.98 412,265 -0.04(-0.31%)
Sep 04, 2024 13.07 13.12 12.93 13.02 410,842 +0.07(+0.54%)
Sep 03, 2024 13.23 13.33 12.94 12.95 915,013 -0.56(-4.15%)
Aug 30, 2024 13.45 13.63 13.36 13.51 454,136 +0.04(+0.30%)
Aug 29, 2024 13.26 13.57 13.20 13.47 719,747 +0.16(+1.20%)
Aug 28, 2024 13.16 13.38 13.12 13.31 537,376 -0.05(-0.37%)
Aug 27, 2024 13.28 13.41 13.23 13.36 324,168 -0.07(-0.52%)
Aug 26, 2024 13.55 13.66 13.39 13.43 416,605 +0.04(+0.30%)
Aug 23, 2024 13.18 13.50 13.17 13.39 462,299 +0.35(+2.68%)
Aug 22, 2024 13.35 13.37 13.01 13.04 374,105 -0.29(-2.18%)
Aug 21, 2024 13.35 13.43 13.22 13.33 251,489 +0.11(+0.83%)
Aug 20, 2024 13.49 13.61 13.21 13.22 397,845 -0.32(-2.36%)
Aug 19, 2024 13.43 13.57 13.36 13.54 408,505 +0.30(+2.27%)
Aug 16, 2024 13.24 13.47 13.22 13.24 542,340 -0.03(-0.23%)
Aug 15, 2024 13.23 13.45 13.13 13.27 640,014 +0.34(+2.63%)
Aug 14, 2024 12.92 13.02 12.82 12.93 539,610 +0.08(+0.62%)
Aug 13, 2024 12.74 12.88 12.65 12.85 449,532 +0.21(+1.66%)
Aug 12, 2024 12.85 12.98 12.59 12.64 481,782 -0.22(-1.71%)
Aug 09, 2024 12.53 12.87 12.43 12.86 616,210 +0.34(+2.72%)
Aug 08, 2024 12.27 12.72 12.25 12.52 822,186 +0.02(+0.16%)
Aug 07, 2024 12.64 12.75 12.40 12.50 764,546 -0.07(-0.56%)
Aug 06, 2024 12.44 12.63 12.35 12.57 626,241 +0.13(+1.05%)
Aug 05, 2024 12.23 12.65 12.07 12.44 1,745,851 -0.62(-4.75%)
Aug 02, 2024 13.34 13.34 12.95 13.06 990,191 -0.52(-3.83%)
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.