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 -0.05 (-0.36%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Mar 31, 2021 7.987 8.377 7.987 8.358 345,797 +0.41(+5.14%)
Mar 30, 2021 7.810 7.996 7.782 7.949 232,494 +0.18(+2.27%)
Mar 29, 2021 7.736 7.857 7.708 7.773 109,807 +0.26(+3.46%)
Mar 26, 2021 7.615 7.680 7.476 7.513 121,572 -0.04(-0.49%)
Mar 25, 2021 7.708 7.745 7.494 7.550 284,575 -0.24(-3.10%)
Mar 24, 2021 7.559 7.875 7.457 7.792 679,382 +0.09(+1.21%)
Mar 23, 2021 7.884 7.884 7.643 7.699 269,899 -0.21(-2.70%)
Mar 22, 2021 8.061 8.070 7.866 7.912 98,596 -0.02(-0.23%)
Mar 19, 2021 7.940 8.024 7.866 7.931 162,706 +0.11(+1.43%)
Mar 18, 2021 7.866 8.005 7.801 7.819 339,497 -0.01(-0.12%)
Mar 17, 2021 7.968 7.968 7.671 7.829 129,722 -0.10(-1.29%)
Mar 16, 2021 8.098 8.098 7.819 7.931 292,360 -0.12(-1.50%)
Mar 15, 2021 8.089 8.117 7.968 8.052 375,626 +0.00(+0.00%)
Mar 12, 2021 8.005 8.098 7.912 8.052 94,544 +0.06(+0.70%)
Mar 11, 2021 7.894 8.107 7.866 7.996 101,082 +0.22(+2.87%)
Mar 10, 2021 7.764 7.875 7.662 7.773 246,606 -0.07(-0.95%)
Mar 09, 2021 7.987 7.987 7.745 7.847 139,630 -0.22(-2.76%)
Mar 08, 2021 7.708 8.497 7.596 8.070 254,986 +0.45(+5.85%)
Mar 05, 2021 7.699 7.699 7.429 7.624 125,987 -0.14(-1.79%)
Mar 04, 2021 7.819 7.949 7.573 7.764 213,201 +0.03(+0.36%)
Mar 03, 2021 7.699 8.042 7.699 7.736 274,404 +0.00(+0.00%)
Mar 02, 2021 7.894 7.894 7.689 7.736 310,034 -0.17(-2.12%)
Mar 01, 2021 8.089 8.089 7.903 7.903 272,290 -0.05(-0.58%)
Feb 26, 2021 8.135 8.154 7.931 7.949 108,219 -0.28(-3.39%)
Feb 25, 2021 8.469 8.609 8.219 8.228 54,244 -0.33(-3.90%)
Feb 24, 2021 8.358 8.720 8.358 8.562 76,634 +0.12(+1.43%)
Feb 23, 2021 8.451 8.544 8.172 8.442 100,600 +0.12(+1.45%)
Feb 22, 2021 8.079 8.423 8.079 8.321 99,259 +0.17(+2.05%)
Feb 19, 2021 8.349 8.432 8.052 8.154 223,438 -0.33(-3.94%)
Feb 18, 2021 8.451 8.581 8.209 8.488 32,991 -0.13(-1.51%)
Feb 17, 2021 9.472 9.472 8.404 8.618 345,984 -0.85(-9.02%)
Feb 16, 2021 8.553 9.797 8.479 9.472 553,753 +1.05(+12.46%)
Feb 12, 2021 8.330 8.518 8.219 8.423 89,160 +0.09(+1.11%)
Feb 11, 2021 8.228 8.451 8.172 8.330 66,076 +0.10(+1.24%)
Feb 10, 2021 8.358 8.497 8.228 8.228 118,266 +0.16(+1.96%)
Feb 09, 2021 7.922 8.098 7.894 8.070 77,171 +0.14(+1.82%)
Feb 08, 2021 7.810 7.959 7.764 7.926 245,269 +0.05(+0.65%)
Feb 05, 2021 7.829 7.910 7.792 7.875 28,966 +0.01(+0.12%)
Feb 04, 2021 7.875 7.987 7.801 7.866 64,237 -0.09(-1.17%)
Feb 03, 2021 8.089 8.089 7.819 7.959 76,357 -0.24(-2.94%)
Feb 02, 2021 8.070 8.228 7.987 8.200 133,908 +0.07(+0.80%)
Feb 01, 2021 8.191 8.191 7.959 8.135 66,476 +0.25(+3.18%)
Jan 29, 2021 7.819 7.977 7.717 7.884 92,928 -0.05(-0.59%)
Jan 28, 2021 7.857 8.052 7.857 7.931 65,531 +0.14(+1.79%)
Jan 27, 2021 7.801 8.014 7.624 7.792 145,620 -0.22(-2.78%)
Jan 26, 2021 8.135 8.135 7.866 8.014 151,169 -0.04(-0.46%)
Jan 25, 2021 8.014 8.242 7.829 8.052 206,094 -0.20(-2.47%)
Jan 22, 2021 8.469 8.469 8.256 8.256 99,066 -0.14(-1.66%)
Jan 21, 2021 8.404 8.609 8.367 8.395 63,181 +0.06(+0.67%)
Jan 20, 2021 8.339 8.496 8.330 8.339 203,864 +0.04(+0.45%)
Jan 19, 2021 8.349 8.353 8.154 8.302 190,563 +0.15(+1.82%)
Jan 15, 2021 8.079 8.154 7.912 8.154 250,681 +0.09(+1.15%)
Jan 14, 2021 8.052 8.274 8.005 8.061 407,614 -0.12(-1.48%)
Jan 13, 2021 8.247 8.442 8.117 8.182 330,898 -0.16(-1.89%)
Jan 12, 2021 8.544 8.544 8.247 8.339 230,489 -0.13(-1.54%)
Jan 11, 2021 8.516 8.729 8.469 8.469 347,328 -0.26(-2.98%)
Jan 08, 2021 8.869 8.905 8.646 8.729 69,777 -0.04(-0.42%)
Jan 07, 2021 8.962 8.962 8.739 8.767 248,994 -0.32(-3.48%)
Jan 06, 2021 9.017 9.287 8.915 9.082 53,807 -0.22(-2.40%)
Jan 05, 2021 9.017 9.421 8.980 9.305 125,661 +0.41(+4.59%)
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.