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 )

13.99 +0.04 (+0.29%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 30, 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 30, 2022 7.890 8.028 7.861 8.008 204,477 +0.09(+1.12%)
Dec 29, 2022 7.940 7.989 7.841 7.920 190,223 +0.01(+0.12%)
Dec 28, 2022 7.871 7.979 7.851 7.910 138,461 +0.20(+2.55%)
Dec 27, 2022 7.704 7.782 7.527 7.714 349,066 -0.03(-0.38%)
Dec 23, 2022 7.763 7.831 7.714 7.743 445,687 -0.02(-0.25%)
Dec 22, 2022 7.861 7.861 7.694 7.763 108,253 -0.14(-1.74%)
Dec 21, 2022 7.959 8.038 7.840 7.900 334,992 +0.04(+0.50%)
Dec 20, 2022 7.763 7.930 7.753 7.861 250,866 +0.10(+1.27%)
Dec 19, 2022 7.959 8.018 7.763 7.763 474,468 -0.12(-1.50%)
Dec 16, 2022 7.989 8.018 7.841 7.881 328,887 -0.31(-3.84%)
Dec 15, 2022 8.450 8.470 8.166 8.195 162,119 -0.26(-3.02%)
Dec 14, 2022 8.627 8.657 8.411 8.450 144,461 -0.18(-2.05%)
Dec 13, 2022 8.844 9.011 8.627 8.627 160,624 -0.08(-0.90%)
Dec 12, 2022 8.686 8.755 8.372 8.706 221,271 +0.13(+1.49%)
Dec 09, 2022 8.608 8.711 8.529 8.578 82,098 +0.03(+0.34%)
Dec 08, 2022 8.411 8.559 8.411 8.549 105,140 +0.12(+1.40%)
Dec 07, 2022 8.274 8.509 8.254 8.431 124,101 +0.11(+1.30%)
Dec 06, 2022 8.500 8.500 8.323 8.323 67,141 -0.18(-2.08%)
Dec 05, 2022 8.745 8.745 8.401 8.500 81,478 -0.28(-3.24%)
Dec 02, 2022 8.873 8.873 8.720 8.785 153,626 -0.25(-2.72%)
Dec 01, 2022 9.128 9.217 8.952 9.030 136,862 -0.02(-0.22%)
Nov 30, 2022 8.912 9.089 8.799 9.050 181,261 +0.18(+1.99%)
Nov 29, 2022 8.765 8.893 8.686 8.873 120,061 +0.03(+0.33%)
Nov 28, 2022 8.844 8.922 8.809 8.844 117,782 -0.04(-0.44%)
Nov 25, 2022 8.844 8.922 8.824 8.883 60,597 +0.00(+0.00%)
Nov 23, 2022 8.794 8.932 8.794 8.883 115,649 +0.11(+1.23%)
Nov 22, 2022 8.667 8.804 8.627 8.775 134,206 +0.16(+1.82%)
Nov 21, 2022 8.657 8.726 8.480 8.618 101,133 -0.26(-2.88%)
Nov 18, 2022 8.706 8.873 8.696 8.873 107,754 +0.25(+2.85%)
Nov 17, 2022 8.244 8.657 8.195 8.627 145,924 +0.08(+0.92%)
Nov 16, 2022 8.539 8.657 8.460 8.549 84,248 -0.13(-1.47%)
Nov 15, 2022 8.637 8.726 8.529 8.676 135,888 +0.16(+1.85%)
Nov 14, 2022 8.676 8.706 8.431 8.519 278,044 -0.25(-2.80%)
Nov 11, 2022 8.883 8.883 8.647 8.765 219,927 +0.08(+0.90%)
Nov 10, 2022 8.549 8.853 8.519 8.686 251,890 +0.41(+4.99%)
Nov 09, 2022 8.185 8.333 8.185 8.274 104,449 -0.04(-0.47%)
Nov 08, 2022 8.411 8.519 8.234 8.313 162,967 -0.14(-1.63%)
Nov 07, 2022 8.372 8.529 8.352 8.450 152,681 +0.32(+3.99%)
Nov 04, 2022 7.998 8.136 7.959 8.126 157,022 +0.36(+4.68%)
Nov 03, 2022 7.625 7.792 7.615 7.763 149,839 -0.13(-1.64%)
Nov 02, 2022 7.863 8.067 7.844 7.892 120,719 +0.12(+1.49%)
Nov 01, 2022 7.863 7.863 7.737 7.776 168,892 -0.06(-0.74%)
Oct 31, 2022 7.747 7.892 7.718 7.834 123,823 +0.02(+0.25%)
Oct 28, 2022 7.728 7.854 7.728 7.815 118,066 +0.09(+1.13%)
Oct 27, 2022 7.912 7.921 7.718 7.728 110,616 -0.22(-2.80%)
Oct 26, 2022 7.873 8.057 7.843 7.951 159,851 +0.23(+3.01%)
Oct 25, 2022 7.537 7.737 7.537 7.718 46,812 +0.21(+2.84%)
Oct 24, 2022 7.466 7.524 7.374 7.505 75,680 +0.13(+1.71%)
Oct 21, 2022 7.186 7.379 7.166 7.379 70,768 +0.00(+0.00%)
Oct 20, 2022 7.428 7.544 7.340 7.379 127,889 -0.08(-1.04%)
Oct 19, 2022 7.486 7.534 7.399 7.457 128,292 -0.08(-1.03%)
Oct 18, 2022 7.495 7.534 7.428 7.534 330,020 +0.17(+2.37%)
Oct 17, 2022 7.273 7.466 7.253 7.360 164,005 +0.40(+5.70%)
Oct 14, 2022 7.108 7.156 6.953 6.963 123,278 -0.02(-0.28%)
Oct 13, 2022 6.759 7.074 6.716 6.982 554,360 +0.11(+1.55%)
Oct 12, 2022 6.837 6.934 6.818 6.876 855,299 -0.36(-4.95%)
Oct 11, 2022 7.089 7.253 6.982 7.234 470,431 -0.18(-2.48%)
Oct 10, 2022 7.621 7.650 7.418 7.418 233,948 -0.25(-3.28%)
Oct 07, 2022 7.689 7.757 7.660 7.670 328,529 -0.08(-1.00%)
Oct 06, 2022 7.776 7.844 7.699 7.747 461,698 -0.20(-2.56%)
Oct 05, 2022 7.699 7.960 7.699 7.951 308,960 +0.10(+1.23%)
Oct 04, 2022 7.389 7.902 7.379 7.854 563,995 +0.19(+2.53%)
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.