Skip to main content

Burford Capital Ltd (NY: BUR )

13.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 13.59 13.81 13.51 13.63 774,257 +0.00(+0.00%)
Nov 29, 2024 13.44 13.70 13.44 13.63 534,445 +0.09(+0.66%)
Nov 27, 2024 13.50 13.58 13.42 13.54 726,633 +0.10(+0.74%)
Nov 26, 2024 13.32 13.57 13.26 13.44 1,109,441 -0.24(-1.75%)
Nov 25, 2024 13.86 13.88 13.62 13.68 844,435 -0.12(-0.87%)
Nov 22, 2024 13.71 13.94 13.68 13.80 845,398 +0.07(+0.51%)
Nov 21, 2024 13.69 13.83 13.51 13.73 682,655 +0.18(+1.33%)
Nov 20, 2024 13.33 13.56 13.20 13.55 473,992 +0.11(+0.82%)
Nov 19, 2024 13.25 13.46 13.19 13.44 760,095 +0.05(+0.37%)
Nov 18, 2024 13.19 13.55 13.15 13.39 607,553 +0.20(+1.52%)
Nov 15, 2024 13.53 13.53 13.13 13.19 806,908 -0.16(-1.20%)
Nov 14, 2024 13.46 13.49 13.27 13.35 764,107 +0.18(+1.37%)
Nov 13, 2024 13.23 13.37 13.15 13.17 928,054 -0.17(-1.27%)
Nov 12, 2024 13.68 13.74 13.32 13.34 853,879 -0.40(-2.91%)
Nov 11, 2024 13.69 13.86 13.56 13.74 652,566 -0.08(-0.58%)
Nov 08, 2024 14.35 14.44 13.82 13.82 1,328,354 -0.43(-3.02%)
Nov 07, 2024 13.78 14.54 13.31 14.25 2,315,857 -0.36(-2.46%)
Nov 06, 2024 14.14 14.72 13.95 14.61 1,550,968 +0.88(+6.41%)
Nov 05, 2024 13.53 13.79 13.53 13.73 571,022 +0.32(+2.39%)
Nov 04, 2024 13.41 13.53 13.38 13.41 534,024 -0.09(-0.67%)
Nov 01, 2024 13.45 13.54 13.38 13.50 535,046 +0.06(+0.47%)
Oct 31, 2024 13.53 13.64 13.38 13.44 607,086 -0.23(-1.67%)
Oct 30, 2024 13.43 13.74 13.37 13.67 938,927 +0.23(+1.70%)
Oct 29, 2024 13.37 13.52 13.36 13.44 517,933 -0.14(-1.03%)
Oct 28, 2024 13.49 13.72 13.49 13.58 412,560 +0.08(+0.59%)
Oct 25, 2024 13.65 13.70 13.48 13.50 371,315 -0.23(-1.67%)
Oct 24, 2024 13.87 13.93 13.64 13.73 542,240 +0.09(+0.66%)
Oct 23, 2024 13.55 13.68 13.51 13.64 334,189 +0.01(+0.07%)
Oct 22, 2024 13.54 13.72 13.51 13.63 447,806 +0.06(+0.44%)
Oct 21, 2024 13.86 13.86 13.52 13.57 517,584 -0.30(-2.15%)
Oct 18, 2024 13.91 13.91 13.75 13.87 473,747 +0.09(+0.65%)
Oct 17, 2024 13.71 13.81 13.61 13.78 303,155 -0.05(-0.36%)
Oct 16, 2024 13.68 13.94 13.68 13.83 637,769 +0.37(+2.74%)
Oct 15, 2024 13.46 13.67 13.44 13.46 416,388 -0.06(-0.44%)
Oct 14, 2024 13.30 13.53 13.22 13.52 298,548 +0.13(+0.97%)
Oct 11, 2024 13.05 13.39 13.02 13.39 413,467 +0.16(+1.20%)
Oct 10, 2024 13.13 13.25 12.92 13.23 378,302 +0.04(+0.30%)
Oct 09, 2024 12.94 13.24 12.89 13.19 427,486 +0.30(+2.32%)
Oct 08, 2024 12.89 12.96 12.85 12.89 213,688 -0.08(-0.61%)
Oct 07, 2024 13.09 13.10 12.90 12.97 291,534 -0.26(-1.96%)
Oct 04, 2024 13.06 13.25 13.00 13.23 400,756 +0.39(+3.02%)
Oct 03, 2024 12.85 12.97 12.80 12.84 354,345 -0.16(-1.23%)
Oct 02, 2024 12.76 13.05 12.72 13.00 397,659 +0.22(+1.71%)
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.