Skip to main content

Burford Capital Ltd (NY: BUR )

15.62 +0.30 (+1.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 15.37 15.75 15.22 15.62 559,499 +0.30(+1.96%)
Feb 22, 2024 15.03 15.36 14.97 15.32 740,457 +0.38(+2.54%)
Feb 21, 2024 15.37 15.37 14.79 14.94 1,231,596 -0.40(-2.61%)
Feb 20, 2024 15.38 15.93 15.23 15.34 1,244,984 +0.04(+0.26%)
Feb 16, 2024 15.19 15.48 15.16 15.30 372,685 +0.14(+0.92%)
Feb 15, 2024 14.80 15.19 14.52 15.16 1,020,974 +0.58(+3.98%)
Feb 14, 2024 14.72 14.74 14.50 14.58 456,438 +0.05(+0.34%)
Feb 13, 2024 14.65 14.66 14.37 14.53 494,767 -0.40(-2.68%)
Feb 12, 2024 14.56 14.97 14.56 14.93 749,473 +0.57(+3.97%)
Feb 09, 2024 14.43 14.47 14.18 14.36 409,388 +0.00(+0.00%)
Feb 08, 2024 14.36 14.40 14.01 14.36 679,523 -0.01(-0.07%)
Feb 07, 2024 14.34 14.48 14.30 14.37 403,176 -0.08(-0.55%)
Feb 06, 2024 14.70 14.71 14.38 14.45 408,874 -0.29(-1.97%)
Feb 05, 2024 14.86 14.88 14.65 14.74 442,769 -0.15(-1.01%)
Feb 02, 2024 14.97 14.99 14.82 14.89 294,660 -0.26(-1.72%)
Feb 01, 2024 15.21 15.32 15.01 15.15 382,723 +0.11(+0.73%)
Jan 31, 2024 15.46 15.58 15.04 15.04 471,527 -0.28(-1.83%)
Jan 30, 2024 15.52 15.73 15.21 15.32 612,087 -0.08(-0.52%)
Jan 29, 2024 15.06 15.41 14.99 15.40 523,381 +0.25(+1.65%)
Jan 26, 2024 15.16 15.41 15.03 15.15 529,591 -0.01(-0.07%)
Jan 25, 2024 14.97 15.18 14.90 15.16 1,035,815 +0.28(+1.88%)
Jan 24, 2024 14.77 15.04 14.71 14.88 512,133 -0.03(-0.20%)
Jan 23, 2024 14.66 14.94 14.56 14.91 640,552 +0.31(+2.12%)
Jan 22, 2024 14.60 14.61 14.43 14.60 574,785 -0.07(-0.48%)
Jan 19, 2024 14.40 14.68 14.31 14.67 590,280 +0.22(+1.52%)
Jan 18, 2024 14.44 14.55 14.26 14.45 527,769 +0.11(+0.77%)
Jan 17, 2024 14.21 14.50 14.15 14.34 644,417 -0.20(-1.38%)
Jan 16, 2024 14.84 14.93 14.47 14.54 745,538 -0.63(-4.15%)
Jan 12, 2024 14.88 15.29 14.85 15.17 1,143,191 +0.27(+1.81%)
Jan 11, 2024 14.91 15.77 14.70 14.90 1,683,747 -0.01(-0.07%)
Jan 10, 2024 15.07 15.11 14.87 14.91 512,277 +0.01(+0.07%)
Jan 09, 2024 14.55 14.92 14.51 14.90 1,057,473 +0.11(+0.74%)
Jan 08, 2024 14.71 14.81 14.67 14.79 578,094 +0.03(+0.20%)
Jan 05, 2024 14.80 14.90 14.53 14.76 651,765 -0.10(-0.67%)
Jan 04, 2024 14.90 15.32 14.86 14.86 801,682 +0.00(+0.00%)
Jan 03, 2024 14.85 14.99 14.69 14.86 880,814 -0.24(-1.59%)
Jan 02, 2024 15.22 15.36 14.99 15.10 1,150,342 -0.50(-3.21%)
Dec 29, 2023 15.61 15.83 15.48 15.60 721,204 -0.25(-1.58%)
Dec 28, 2023 15.53 16.00 15.48 15.85 1,493,205 -0.14(-0.88%)
Dec 27, 2023 14.88 16.25 14.66 15.99 5,616,042 +2.48(+18.36%)
Dec 26, 2023 13.57 13.79 13.50 13.51 520,250 -0.02(-0.15%)
Dec 22, 2023 13.11 13.71 13.11 13.53 656,461 +0.43(+3.28%)
Dec 21, 2023 13.21 13.24 13.03 13.10 1,159,579 -0.06(-0.46%)
Dec 20, 2023 13.54 13.60 13.16 13.16 768,475 -0.43(-3.16%)
Dec 19, 2023 13.49 13.86 13.47 13.59 949,769 +0.18(+1.34%)
Dec 18, 2023 13.25 13.46 13.13 13.41 1,204,243 +0.23(+1.75%)
Dec 15, 2023 13.43 13.54 13.12 13.18 1,218,694 -0.38(-2.80%)
Dec 14, 2023 13.90 14.09 13.54 13.56 1,159,809 -0.36(-2.59%)
Dec 13, 2023 13.92 14.08 13.67 13.92 1,231,588 +0.21(+1.53%)
Dec 12, 2023 13.47 13.74 13.29 13.71 583,154 +0.11(+0.81%)
Dec 11, 2023 13.31 13.67 13.27 13.60 1,469,846 +0.20(+1.49%)
Dec 08, 2023 13.45 13.55 13.30 13.40 353,832 -0.05(-0.37%)
Dec 07, 2023 13.36 13.48 13.28 13.45 315,815 +0.07(+0.52%)
Dec 06, 2023 13.57 13.61 13.36 13.38 476,762 -0.16(-1.18%)
Dec 05, 2023 13.73 13.76 13.52 13.54 558,300 -0.27(-1.96%)
Dec 04, 2023 13.67 13.87 13.62 13.81 596,252 -0.07(-0.50%)
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.