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 )

14.17 +0.22 (+1.58%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2023 8.038 8.048 7.979 8.008 1,356,188 +0.01(+0.12%)
Feb 27, 2023 7.979 8.107 7.979 7.998 903,430 +0.10(+1.24%)
Feb 24, 2023 7.831 7.920 7.792 7.900 219,279 -0.07(-0.86%)
Feb 23, 2023 7.998 8.038 7.910 7.969 122,287 +0.08(+1.00%)
Feb 22, 2023 7.851 7.920 7.753 7.890 225,782 -0.03(-0.37%)
Feb 21, 2023 8.038 8.087 7.920 7.920 196,661 -0.19(-2.30%)
Feb 17, 2023 8.077 8.136 8.018 8.107 185,261 -0.02(-0.24%)
Feb 16, 2023 8.018 8.156 7.949 8.126 188,591 -0.09(-1.08%)
Feb 15, 2023 8.156 8.234 8.116 8.215 266,723 +0.00(+0.00%)
Feb 14, 2023 8.215 8.313 8.178 8.215 382,554 +0.02(+0.24%)
Feb 13, 2023 8.274 8.313 8.185 8.195 280,162 +0.09(+1.09%)
Feb 10, 2023 8.136 8.136 8.050 8.107 253,330 +0.01(+0.12%)
Feb 09, 2023 8.224 8.224 8.097 8.097 194,344 -0.13(-1.55%)
Feb 08, 2023 8.215 8.313 8.116 8.224 392,897 -0.02(-0.24%)
Feb 07, 2023 8.116 8.244 8.077 8.244 459,034 -0.06(-0.71%)
Feb 06, 2023 8.392 8.392 8.264 8.303 334,310 -0.13(-1.52%)
Feb 03, 2023 8.421 8.588 8.382 8.431 331,503 -0.32(-3.70%)
Feb 02, 2023 8.991 9.060 8.696 8.755 227,004 -0.19(-2.09%)
Feb 01, 2023 9.178 9.246 8.932 8.942 275,807 -0.03(-0.33%)
Jan 31, 2023 8.942 8.971 8.745 8.971 191,655 -0.02(-0.22%)
Jan 30, 2023 8.883 9.099 8.853 8.991 155,476 +0.12(+1.33%)
Jan 27, 2023 8.814 8.971 8.755 8.873 130,456 -0.19(-2.06%)
Jan 26, 2023 9.050 9.099 8.942 9.060 277,757 -0.12(-1.28%)
Jan 25, 2023 8.952 9.178 8.893 9.178 302,686 +0.10(+1.08%)
Jan 24, 2023 9.070 9.168 8.971 9.079 288,673 +0.11(+1.20%)
Jan 23, 2023 8.667 9.060 8.657 8.971 268,702 +0.25(+2.82%)
Jan 20, 2023 8.480 8.765 8.441 8.726 93,777 +0.15(+1.72%)
Jan 19, 2023 8.568 8.618 8.480 8.578 84,893 -0.11(-1.24%)
Jan 18, 2023 8.863 8.952 8.667 8.686 173,590 -0.08(-0.90%)
Jan 17, 2023 8.686 8.883 8.667 8.765 121,691 -0.21(-2.30%)
Jan 13, 2023 8.912 9.025 8.902 8.971 178,276 -0.04(-0.44%)
Jan 12, 2023 9.109 9.168 8.942 9.011 159,409 -0.05(-0.54%)
Jan 11, 2023 8.991 9.060 8.883 9.060 196,984 +0.14(+1.54%)
Jan 10, 2023 8.578 8.981 8.549 8.922 233,083 +0.38(+4.49%)
Jan 09, 2023 8.608 8.706 8.509 8.539 305,482 -0.01(-0.11%)
Jan 06, 2023 8.421 8.598 8.352 8.549 155,080 +0.17(+1.99%)
Jan 05, 2023 8.441 8.470 8.303 8.382 75,334 +0.05(+0.59%)
Jan 04, 2023 8.293 8.401 8.283 8.333 72,845 +0.13(+1.56%)
Jan 03, 2023 8.323 8.500 8.175 8.205 133,378 +0.20(+2.45%)
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%)
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.