Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 7.819 7.977 7.717 7.884 92,928 -0.05(-0.59%)
Jan 28, 2021 7.857 8.052 7.857 7.931 65,531 +0.14(+1.79%)
Jan 27, 2021 7.801 8.014 7.624 7.792 145,620 -0.22(-2.78%)
Jan 26, 2021 8.135 8.135 7.866 8.014 151,169 -0.04(-0.46%)
Jan 25, 2021 8.014 8.242 7.829 8.052 206,094 -0.20(-2.47%)
Jan 22, 2021 8.469 8.469 8.256 8.256 99,066 -0.14(-1.66%)
Jan 21, 2021 8.404 8.609 8.367 8.395 63,181 +0.06(+0.67%)
Jan 20, 2021 8.339 8.496 8.330 8.339 203,864 +0.04(+0.45%)
Jan 19, 2021 8.349 8.353 8.154 8.302 190,563 +0.15(+1.82%)
Jan 15, 2021 8.079 8.154 7.912 8.154 250,681 +0.09(+1.15%)
Jan 14, 2021 8.052 8.274 8.005 8.061 407,614 -0.12(-1.48%)
Jan 13, 2021 8.247 8.442 8.117 8.182 330,898 -0.16(-1.89%)
Jan 12, 2021 8.544 8.544 8.247 8.339 230,489 -0.13(-1.54%)
Jan 11, 2021 8.516 8.729 8.469 8.469 347,328 -0.26(-2.98%)
Jan 08, 2021 8.869 8.905 8.646 8.729 69,777 -0.04(-0.42%)
Jan 07, 2021 8.962 8.962 8.739 8.767 248,994 -0.32(-3.48%)
Jan 06, 2021 9.017 9.287 8.915 9.082 53,807 -0.22(-2.40%)
Jan 05, 2021 9.017 9.421 8.980 9.305 125,661 +0.41(+4.59%)
Jan 04, 2021 8.980 8.980 8.767 8.897 114,077 -0.08(-0.93%)
Dec 31, 2020 8.980 8.980 8.980 135,218 +0.09(+1.04%)
Dec 30, 2020 8.822 9.092 8.822 8.887 135,218 +0.06(+0.74%)
Dec 29, 2020 8.832 9.013 8.702 8.822 79,939 +0.07(+0.74%)
Dec 28, 2020 8.924 9.027 8.739 8.757 62,374 -0.17(-1.87%)
Dec 24, 2020 8.581 8.943 8.488 8.924 63,208 +0.23(+2.67%)
Dec 23, 2020 8.785 8.952 8.609 8.692 200,486 +0.01(+0.11%)
Dec 22, 2020 8.785 8.785 8.544 8.683 212,904 +0.05(+0.54%)
Dec 21, 2020 8.674 8.832 8.599 8.637 177,570 -0.08(-0.96%)
Dec 18, 2020 8.980 9.036 8.720 8.720 149,676 -0.26(-2.90%)
Dec 17, 2020 9.250 9.389 8.897 8.980 310,092 -0.26(-2.81%)
Dec 16, 2020 9.157 9.250 9.138 9.240 144,919 +0.14(+1.53%)
Dec 15, 2020 8.934 9.305 8.897 9.101 135,540 +0.28(+3.16%)
Dec 14, 2020 8.739 8.962 8.664 8.822 161,097 +0.04(+0.42%)
Dec 11, 2020 8.729 9.064 8.488 8.785 103,050 -0.05(-0.53%)
Dec 10, 2020 8.832 9.079 8.627 8.832 115,560 -0.24(-2.66%)
Dec 09, 2020 9.101 9.296 8.989 9.073 63,830 +0.33(+3.72%)
Dec 08, 2020 8.822 8.966 8.599 8.748 277,783 -0.18(-1.98%)
Dec 07, 2020 8.702 8.980 8.627 8.924 127,819 -0.28(-3.03%)
Dec 04, 2020 8.971 9.361 8.832 9.203 172,505 +0.39(+4.43%)
Dec 03, 2020 9.287 9.431 8.692 8.813 142,233 -0.48(-5.19%)
Dec 02, 2020 9.445 9.640 9.138 9.296 164,004 -0.19(-1.96%)
Dec 01, 2020 9.575 9.714 9.315 9.482 97,768 +0.02(+0.20%)
Nov 30, 2020 9.630 9.630 9.342 9.463 129,394 -0.09(-0.97%)
Nov 27, 2020 9.667 10.00 9.407 9.556 43,072 -0.24(-2.46%)
Nov 25, 2020 9.788 9.835 9.575 9.797 91,205 +0.05(+0.48%)
Nov 24, 2020 9.760 9.900 9.601 9.751 243,572 +0.00(+0.00%)
Nov 23, 2020 9.742 9.872 9.565 9.751 58,198 -0.04(-0.38%)
Nov 20, 2020 9.398 10.27 9.328 9.788 118,233 -0.05(-0.52%)
Nov 19, 2020 9.398 9.960 9.324 9.839 60,066 +0.27(+2.86%)
Nov 18, 2020 9.296 9.723 9.296 9.565 249,624 +0.19(+1.98%)
Nov 17, 2020 9.287 9.519 9.082 9.380 27,952 -0.16(-1.66%)
Nov 16, 2020 9.287 9.537 9.287 9.537 51,372 +0.33(+3.53%)
Nov 13, 2020 8.915 9.361 8.887 9.212 34,996 +0.15(+1.64%)
Nov 12, 2020 8.822 9.287 8.804 9.064 46,048 +0.17(+1.88%)
Nov 11, 2020 8.915 9.287 8.804 8.897 58,574 -0.04(-0.42%)
Nov 10, 2020 8.897 9.268 8.897 8.934 32,973 -0.17(-1.84%)
Nov 09, 2020 8.771 9.226 8.674 9.101 64,294 +0.52(+6.06%)
Nov 06, 2020 8.609 8.822 8.497 8.581 36,611 +0.01(+0.11%)
Nov 05, 2020 8.553 8.672 8.479 8.572 36,090 +0.13(+1.54%)
Nov 04, 2020 8.265 8.841 8.265 8.442 65,459 +0.26(+3.18%)
Nov 03, 2020 8.154 8.674 8.076 8.182 43,596 +0.42(+5.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.