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 )

13.93 -0.11 (-0.82%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 29, 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 (%)
Dec 31, 2021 9.721 10.26 9.721 10.08 214,120 +0.40(+4.14%)
Dec 30, 2021 9.635 9.797 9.616 9.683 87,434 +0.04(+0.40%)
Dec 29, 2021 9.836 9.855 9.597 9.645 122,704 -0.30(-2.98%)
Dec 28, 2021 9.912 10.01 9.902 9.941 135,195 +0.02(+0.19%)
Dec 27, 2021 9.845 9.941 9.778 9.922 327,289 +0.12(+1.27%)
Dec 23, 2021 9.902 9.931 9.797 9.797 60,428 -0.09(-0.87%)
Dec 22, 2021 9.731 9.902 9.597 9.883 186,402 +0.34(+3.60%)
Dec 21, 2021 9.425 9.683 9.425 9.540 175,612 +0.38(+4.17%)
Dec 20, 2021 9.358 9.358 9.034 9.158 307,081 -0.26(-2.74%)
Dec 17, 2021 9.415 9.492 9.358 9.415 138,211 -0.08(-0.80%)
Dec 16, 2021 9.778 9.826 9.482 9.492 149,211 -0.06(-0.60%)
Dec 15, 2021 9.425 9.654 9.349 9.549 142,955 +0.05(+0.50%)
Dec 14, 2021 9.482 9.578 9.444 9.501 86,981 -0.03(-0.30%)
Dec 13, 2021 9.769 9.769 9.530 9.530 49,777 -0.28(-2.82%)
Dec 10, 2021 9.559 9.849 9.559 9.807 73,502 +0.03(+0.29%)
Dec 09, 2021 9.769 9.883 9.692 9.778 73,629 -0.01(-0.10%)
Dec 08, 2021 9.587 9.864 9.549 9.788 75,333 -0.02(-0.19%)
Dec 07, 2021 10.03 10.07 9.774 9.807 69,318 +0.01(+0.10%)
Dec 06, 2021 9.988 10.02 9.759 9.797 212,690 +0.26(+2.70%)
Dec 03, 2021 9.530 9.597 9.358 9.540 162,872 +0.05(+0.50%)
Dec 02, 2021 9.712 9.712 9.492 9.492 80,036 -0.20(-2.07%)
Dec 01, 2021 9.979 9.979 9.587 9.692 219,145 -0.25(-2.50%)
Nov 30, 2021 9.731 9.941 9.654 9.941 290,512 +0.12(+1.26%)
Nov 29, 2021 9.769 9.960 9.692 9.817 278,184 -0.06(-0.58%)
Nov 26, 2021 9.721 9.893 9.712 9.874 48,593 -0.29(-2.82%)
Nov 24, 2021 9.988 10.17 9.912 10.16 96,726 +0.10(+1.04%)
Nov 23, 2021 10.09 10.12 9.759 10.06 102,554 +0.03(+0.29%)
Nov 22, 2021 10.10 10.12 9.845 10.03 138,120 -0.10(-0.94%)
Nov 19, 2021 9.988 10.14 9.922 10.12 73,291 -0.07(-0.66%)
Nov 18, 2021 10.31 10.19 10.14 10.19 96,050 -0.25(-2.38%)
Nov 17, 2021 10.54 10.57 10.43 10.44 80,384 -0.19(-1.80%)
Nov 16, 2021 10.61 10.74 10.48 10.63 190,431 -0.18(-1.68%)
Nov 15, 2021 10.75 10.90 10.65 10.81 123,308 -0.07(-0.61%)
Nov 12, 2021 10.61 10.91 10.61 10.88 146,036 +0.15(+1.42%)
Nov 11, 2021 10.65 10.79 10.63 10.72 57,878 +0.09(+0.81%)
Nov 10, 2021 10.60 10.69 10.64 173,603 -0.07(-0.63%)
Nov 09, 2021 10.57 10.78 10.45 10.71 117,734 -0.26(-2.33%)
Nov 08, 2021 10.83 10.99 10.77 10.96 110,876 +0.04(+0.35%)
Nov 05, 2021 10.99 11.07 10.88 10.92 96,952 -0.04(-0.35%)
Nov 04, 2021 10.71 10.99 10.67 10.96 157,417 +0.11(+1.05%)
Nov 03, 2021 10.59 10.95 10.52 10.85 594,800 +0.24(+2.23%)
Nov 02, 2021 10.50 10.73 10.44 10.61 734,123 +0.49(+4.86%)
Nov 01, 2021 9.854 10.16 9.845 10.12 282,798 +0.19(+1.90%)
Oct 29, 2021 9.627 9.958 9.561 9.930 158,548 +0.05(+0.48%)
Oct 28, 2021 9.731 9.930 9.731 9.883 157,667 -0.21(-2.06%)
Oct 27, 2021 9.902 10.19 9.750 10.09 150,333 -0.20(-1.93%)
Oct 26, 2021 10.56 10.26 10.29 65,333 -0.22(-2.07%)
Oct 25, 2021 10.44 10.64 10.36 10.51 304,868 -0.26(-2.46%)
Oct 22, 2021 10.38 10.78 10.35 10.77 265,212 +0.29(+2.80%)
Oct 21, 2021 10.26 10.57 10.26 10.48 565,739 +0.26(+2.59%)
Oct 20, 2021 10.20 10.32 10.17 10.21 42,540 +0.02(+0.19%)
Oct 19, 2021 10.26 10.29 10.17 10.19 132,701 +0.03(+0.28%)
Oct 18, 2021 10.41 10.47 10.11 10.17 194,190 -0.11(-1.10%)
Oct 15, 2021 10.46 10.51 10.26 10.28 71,281 +0.01(+0.09%)
Oct 14, 2021 10.40 10.40 10.19 10.27 66,702 +0.25(+2.45%)
Oct 13, 2021 10.16 10.16 9.987 10.02 67,050 -0.03(-0.28%)
Oct 12, 2021 9.949 10.10 9.911 10.05 181,860 +0.06(+0.57%)
Oct 11, 2021 10.17 10.19 9.930 9.996 180,089 -0.19(-1.86%)
Oct 08, 2021 10.09 10.32 10.02 10.19 95,240 -0.04(-0.37%)
Oct 07, 2021 10.01 10.25 9.987 10.22 206,462 -0.10(-1.01%)
Oct 06, 2021 10.12 10.39 10.11 10.33 180,625 -0.08(-0.73%)
Oct 05, 2021 10.51 10.54 10.39 10.40 177,080 -0.04(-0.36%)
Oct 04, 2021 10.33 10.49 10.33 10.44 97,023 +0.04(+0.36%)
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.