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 )

13.95 -0.09 (-0.64%)
Official Closing Price Updated: 7:00 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 (%)
Feb 26, 2021 8.138 8.156 7.933 7.952 108,187 -0.28(-3.39%)
Feb 25, 2021 8.472 8.611 8.221 8.230 54,228 -0.33(-3.90%)
Feb 24, 2021 8.360 8.723 8.360 8.565 76,612 +0.12(+1.43%)
Feb 23, 2021 8.453 8.546 8.175 8.444 100,570 +0.12(+1.45%)
Feb 22, 2021 8.082 8.425 8.082 8.323 99,230 +0.17(+2.05%)
Feb 19, 2021 8.351 8.435 8.054 8.156 223,372 -0.33(-3.94%)
Feb 18, 2021 8.453 8.583 8.212 8.491 32,981 -0.13(-1.51%)
Feb 17, 2021 9.475 9.475 8.407 8.621 345,882 -0.85(-9.02%)
Feb 16, 2021 8.556 9.800 8.481 9.475 553,591 +1.05(+12.46%)
Feb 12, 2021 8.333 8.521 8.221 8.425 89,133 +0.09(+1.11%)
Feb 11, 2021 8.230 8.453 8.175 8.333 66,057 +0.10(+1.24%)
Feb 10, 2021 8.360 8.500 8.230 8.230 118,231 +0.16(+1.96%)
Feb 09, 2021 7.924 8.100 7.896 8.072 77,149 +0.14(+1.82%)
Feb 08, 2021 7.812 7.961 7.766 7.928 245,197 +0.05(+0.65%)
Feb 05, 2021 7.831 7.912 7.794 7.877 28,957 +0.01(+0.12%)
Feb 04, 2021 7.877 7.989 7.803 7.868 64,218 -0.09(-1.17%)
Feb 03, 2021 8.091 8.091 7.822 7.961 76,335 -0.24(-2.94%)
Feb 02, 2021 8.072 8.230 7.989 8.203 133,868 +0.07(+0.80%)
Feb 01, 2021 8.193 8.193 7.961 8.138 66,457 +0.25(+3.18%)
Jan 29, 2021 7.822 7.980 7.719 7.887 92,901 -0.05(-0.59%)
Jan 28, 2021 7.859 8.054 7.859 7.933 65,512 +0.14(+1.79%)
Jan 27, 2021 7.803 8.017 7.627 7.794 145,577 -0.22(-2.78%)
Jan 26, 2021 8.138 8.138 7.868 8.017 151,125 -0.04(-0.46%)
Jan 25, 2021 8.017 8.244 7.831 8.054 206,033 -0.20(-2.47%)
Jan 22, 2021 8.472 8.472 8.258 8.258 99,037 -0.14(-1.66%)
Jan 21, 2021 8.407 8.611 8.370 8.398 63,163 +0.06(+0.67%)
Jan 20, 2021 8.342 8.498 8.333 8.342 203,804 +0.04(+0.45%)
Jan 19, 2021 8.351 8.356 8.156 8.305 190,507 +0.15(+1.82%)
Jan 15, 2021 8.082 8.156 7.915 8.156 250,608 +0.09(+1.15%)
Jan 14, 2021 8.054 8.277 8.007 8.063 407,494 -0.12(-1.48%)
Jan 13, 2021 8.249 8.444 8.119 8.184 330,801 -0.16(-1.89%)
Jan 12, 2021 8.546 8.546 8.249 8.342 230,421 -0.13(-1.54%)
Jan 11, 2021 8.518 8.732 8.472 8.472 347,227 -0.26(-2.98%)
Jan 08, 2021 8.871 8.907 8.648 8.732 69,756 -0.04(-0.42%)
Jan 07, 2021 8.964 8.964 8.741 8.769 248,921 -0.32(-3.48%)
Jan 06, 2021 9.020 9.289 8.918 9.085 53,791 -0.22(-2.40%)
Jan 05, 2021 9.020 9.424 8.983 9.308 125,624 +0.41(+4.59%)
Jan 04, 2021 8.983 8.983 8.769 8.899 114,044 -0.08(-0.93%)
Dec 31, 2020 8.983 8.983 8.983 135,178 +0.09(+1.05%)
Dec 30, 2020 8.825 9.094 8.825 8.890 135,178 +0.07(+0.74%)
Dec 29, 2020 8.834 9.015 8.704 8.825 79,915 +0.07(+0.74%)
Dec 28, 2020 8.927 9.029 8.741 8.760 62,356 -0.17(-1.87%)
Dec 24, 2020 8.583 8.946 8.491 8.927 63,190 +0.23(+2.67%)
Dec 23, 2020 8.788 8.955 8.611 8.695 200,427 +0.01(+0.11%)
Dec 22, 2020 8.788 8.788 8.546 8.686 212,841 +0.05(+0.54%)
Dec 21, 2020 8.676 8.834 8.602 8.639 177,518 -0.08(-0.96%)
Dec 18, 2020 8.983 9.039 8.723 8.723 149,632 -0.26(-2.90%)
Dec 17, 2020 9.252 9.392 8.899 8.983 310,001 -0.26(-2.81%)
Dec 16, 2020 9.159 9.252 9.141 9.243 144,877 +0.14(+1.53%)
Dec 15, 2020 8.936 9.308 8.899 9.104 135,500 +0.28(+3.16%)
Dec 14, 2020 8.741 8.964 8.667 8.825 161,050 +0.04(+0.42%)
Dec 11, 2020 8.732 9.066 8.491 8.788 103,020 -0.05(-0.53%)
Dec 10, 2020 8.834 9.082 8.630 8.834 115,526 -0.24(-2.66%)
Dec 09, 2020 9.104 9.299 8.992 9.076 63,811 +0.33(+3.72%)
Dec 08, 2020 8.825 8.969 8.602 8.751 277,701 -0.18(-1.98%)
Dec 07, 2020 8.704 8.983 8.630 8.927 127,782 -0.28(-3.03%)
Dec 04, 2020 8.974 9.364 8.834 9.206 172,454 +0.39(+4.43%)
Dec 03, 2020 9.289 9.433 8.695 8.816 142,192 -0.48(-5.19%)
Dec 02, 2020 9.447 9.642 9.141 9.299 163,956 -0.19(-1.96%)
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.