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 )

14.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 31, 2022 8.673 9.027 8.998 203,981 +0.30(+3.40%)
Jan 28, 2022 8.520 8.721 8.520 8.702 164,014 +0.11(+1.33%)
Jan 27, 2022 8.549 8.740 8.511 8.587 296,419 +0.07(+0.78%)
Jan 26, 2022 8.597 8.778 8.430 8.520 287,469 -0.24(-2.73%)
Jan 25, 2022 8.645 8.855 8.578 8.759 394,615 -0.08(-0.86%)
Jan 24, 2022 8.492 8.864 8.349 8.836 351,212 +0.08(+0.87%)
Jan 21, 2022 8.864 9.189 8.731 8.759 258,475 -0.31(-3.37%)
Jan 20, 2022 9.141 9.294 9.016 9.065 264,152 -0.12(-1.35%)
Jan 19, 2022 9.466 9.492 9.189 9.189 301,413 -0.28(-2.93%)
Jan 18, 2022 9.380 9.600 9.361 9.466 219,702 -0.04(-0.40%)
Jan 14, 2022 9.504 0 -0.11(-1.19%)
Jan 13, 2022 9.648 9.781 9.542 9.619 377,652 -0.02(-0.20%)
Jan 12, 2022 9.743 9.791 9.542 9.638 235,158 -0.08(-0.79%)
Jan 11, 2022 9.562 9.829 9.562 9.714 130,815 -0.04(-0.39%)
Jan 10, 2022 9.915 9.944 9.695 9.753 112,746 -0.36(-3.59%)
Jan 07, 2022 9.991 10.14 9.896 10.12 187,121 +0.12(+1.24%)
Jan 06, 2022 9.877 10.11 9.839 9.991 88,528 +0.17(+1.75%)
Jan 05, 2022 10.21 10.21 9.810 9.819 128,455 -0.52(-4.99%)
Jan 04, 2022 10.41 10.50 10.27 10.34 369,062 +0.25(+2.46%)
Jan 03, 2022 10.13 10.29 10.05 10.09 60,036 +0.00(+0.00%)
Dec 31, 2021 9.724 10.26 9.724 10.09 214,057 +0.40(+4.14%)
Dec 30, 2021 9.638 9.800 9.619 9.686 87,409 +0.04(+0.40%)
Dec 29, 2021 9.839 9.858 9.600 9.648 122,668 -0.30(-2.98%)
Dec 28, 2021 9.915 10.01 9.905 9.944 135,156 +0.02(+0.19%)
Dec 27, 2021 9.848 9.944 9.781 9.925 327,193 +0.12(+1.27%)
Dec 23, 2021 9.905 9.934 9.800 9.800 60,410 -0.09(-0.87%)
Dec 22, 2021 9.733 9.905 9.600 9.886 186,347 +0.34(+3.60%)
Dec 21, 2021 9.428 9.686 9.428 9.542 175,560 +0.38(+4.17%)
Dec 20, 2021 9.361 9.361 9.036 9.160 306,990 -0.26(-2.74%)
Dec 17, 2021 9.418 9.495 9.361 9.418 138,171 -0.08(-0.80%)
Dec 16, 2021 9.781 9.829 9.485 9.495 149,168 -0.06(-0.60%)
Dec 15, 2021 9.428 9.657 9.351 9.552 142,913 +0.05(+0.50%)
Dec 14, 2021 9.485 9.581 9.447 9.504 86,955 -0.03(-0.30%)
Dec 13, 2021 9.772 9.772 9.533 9.533 49,762 -0.28(-2.82%)
Dec 10, 2021 9.562 9.852 9.562 9.810 73,481 +0.03(+0.29%)
Dec 09, 2021 9.772 9.886 9.695 9.781 73,607 -0.01(-0.10%)
Dec 08, 2021 9.590 9.867 9.552 9.791 75,311 -0.02(-0.19%)
Dec 07, 2021 10.03 10.08 9.776 9.810 69,297 +0.01(+0.10%)
Dec 06, 2021 9.991 10.02 9.762 9.800 212,628 +0.26(+2.70%)
Dec 03, 2021 9.533 9.600 9.361 9.542 162,824 +0.05(+0.50%)
Dec 02, 2021 9.714 9.714 9.495 9.495 80,012 -0.20(-2.07%)
Dec 01, 2021 9.982 9.982 9.590 9.695 219,081 -0.25(-2.50%)
Nov 30, 2021 9.733 9.944 9.657 9.944 290,426 +0.12(+1.26%)
Nov 29, 2021 9.772 9.963 9.695 9.819 278,102 -0.06(-0.58%)
Nov 26, 2021 9.724 9.896 9.714 9.877 48,579 -0.29(-2.82%)
Nov 24, 2021 9.991 10.17 9.915 10.16 96,698 +0.11(+1.04%)
Nov 23, 2021 10.10 10.13 9.762 10.06 102,524 +0.03(+0.29%)
Nov 22, 2021 10.11 10.12 9.848 10.03 138,080 -0.10(-0.94%)
Nov 19, 2021 9.991 10.14 9.925 10.13 73,269 -0.07(-0.66%)
Nov 18, 2021 10.32 10.19 10.15 10.19 96,022 -0.25(-2.38%)
Nov 17, 2021 10.55 10.57 10.43 10.44 80,361 -0.19(-1.80%)
Nov 16, 2021 10.61 10.75 10.49 10.63 190,375 -0.18(-1.68%)
Nov 15, 2021 10.76 10.90 10.65 10.81 123,271 -0.07(-0.61%)
Nov 12, 2021 10.61 10.91 10.61 10.88 145,993 +0.15(+1.42%)
Nov 11, 2021 10.65 10.79 10.63 10.73 57,861 +0.09(+0.81%)
Nov 10, 2021 10.60 10.69 10.64 173,552 -0.07(-0.63%)
Nov 09, 2021 10.58 10.78 10.45 10.71 117,700 -0.26(-2.33%)
Nov 08, 2021 10.83 10.99 10.77 10.96 110,844 +0.04(+0.35%)
Nov 05, 2021 10.99 11.08 10.88 10.93 96,924 -0.04(-0.35%)
Nov 04, 2021 10.72 10.99 10.67 10.96 157,371 +0.11(+1.05%)
Nov 03, 2021 10.60 10.95 10.52 10.85 594,625 +0.24(+2.23%)
Nov 02, 2021 10.50 10.74 10.44 10.61 733,908 +0.49(+4.86%)
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.