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 )

14.30 +0.38 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2023 6.991 11.62 6.962 10.83 16,745,920 +3.76(+53.19%)
Mar 30, 2023 6.981 7.177 6.952 7.069 375,484 +0.13(+1.83%)
Mar 29, 2023 6.952 7.011 6.825 6.942 306,646 -0.09(-1.25%)
Mar 28, 2023 6.903 7.030 6.697 7.030 838,972 -0.05(-0.69%)
Mar 27, 2023 6.962 7.118 6.932 7.079 288,165 +0.15(+2.12%)
Mar 24, 2023 6.756 6.957 6.727 6.932 355,920 +0.05(+0.71%)
Mar 23, 2023 6.981 7.094 6.737 6.883 445,681 -0.06(-0.85%)
Mar 22, 2023 6.756 7.143 6.712 6.942 790,328 +0.13(+1.87%)
Mar 21, 2023 6.981 6.981 6.805 6.815 875,986 +0.31(+4.82%)
Mar 20, 2023 6.551 6.727 6.472 6.502 620,776 -0.11(-1.63%)
Mar 17, 2023 6.580 6.697 6.516 6.609 918,468 -0.27(-3.98%)
Mar 16, 2023 6.012 7.060 5.963 6.883 3,650,730 -0.63(-8.34%)
Mar 15, 2023 7.344 7.539 7.314 7.510 501,447 -0.14(-1.79%)
Mar 14, 2023 7.686 7.803 7.569 7.647 182,592 +0.06(+0.77%)
Mar 13, 2023 7.657 7.657 7.500 7.588 403,917 -0.15(-1.90%)
Mar 10, 2023 7.833 7.902 7.677 7.735 350,379 -0.15(-1.86%)
Mar 09, 2023 8.049 8.049 7.833 7.882 302,332 -0.16(-1.95%)
Mar 08, 2023 7.951 8.078 7.921 8.039 301,434 +0.06(+0.74%)
Mar 07, 2023 7.931 8.029 7.902 7.980 510,940 -0.25(-3.09%)
Mar 06, 2023 8.098 8.338 8.068 8.235 504,449 +0.14(+1.69%)
Mar 03, 2023 8.068 8.098 7.961 8.098 197,904 -0.02(-0.24%)
Mar 02, 2023 7.931 8.127 7.858 8.117 1,369,708 +0.15(+1.84%)
Mar 01, 2023 8.000 8.034 7.941 7.970 410,718 -0.01(-0.12%)
Feb 28, 2023 8.009 8.019 7.951 7.980 1,360,980 +0.01(+0.12%)
Feb 27, 2023 7.951 8.078 7.951 7.970 906,622 +0.10(+1.24%)
Feb 24, 2023 7.804 7.892 7.765 7.872 220,053 -0.07(-0.86%)
Feb 23, 2023 7.970 8.009 7.882 7.941 122,720 +0.08(+1.00%)
Feb 22, 2023 7.823 7.892 7.726 7.863 226,580 -0.03(-0.37%)
Feb 21, 2023 8.009 8.058 7.892 7.892 197,356 -0.19(-2.30%)
Feb 17, 2023 8.049 8.107 7.990 8.078 185,916 -0.02(-0.24%)
Feb 16, 2023 7.990 8.127 7.921 8.098 189,258 -0.09(-1.08%)
Feb 15, 2023 8.127 8.205 8.088 8.186 267,666 +0.00(+0.00%)
Feb 14, 2023 8.186 8.284 8.149 8.186 383,906 +0.02(+0.24%)
Feb 13, 2023 8.244 8.284 8.156 8.166 281,152 +0.09(+1.09%)
Feb 10, 2023 8.107 8.107 8.022 8.078 254,225 +0.01(+0.12%)
Feb 09, 2023 8.196 8.196 8.068 8.068 195,031 -0.13(-1.55%)
Feb 08, 2023 8.186 8.284 8.088 8.196 394,285 -0.02(-0.24%)
Feb 07, 2023 8.088 8.215 8.049 8.215 460,656 -0.06(-0.71%)
Feb 06, 2023 8.362 8.362 8.235 8.274 335,492 -0.13(-1.52%)
Feb 03, 2023 8.391 8.558 8.352 8.401 332,674 -0.32(-3.70%)
Feb 02, 2023 8.959 9.028 8.666 8.724 227,806 -0.19(-2.09%)
Feb 01, 2023 9.145 9.214 8.901 8.910 276,782 -0.03(-0.33%)
Jan 31, 2023 8.910 8.940 8.714 8.940 192,333 -0.02(-0.22%)
Jan 30, 2023 8.852 9.067 8.822 8.959 156,026 +0.12(+1.33%)
Jan 27, 2023 8.783 8.940 8.724 8.842 130,917 -0.19(-2.06%)
Jan 26, 2023 9.018 9.067 8.910 9.028 278,739 -0.12(-1.28%)
Jan 25, 2023 8.920 9.145 8.861 9.145 303,755 +0.10(+1.08%)
Jan 24, 2023 9.038 9.136 8.940 9.047 289,693 +0.11(+1.20%)
Jan 23, 2023 8.636 9.028 8.626 8.940 269,651 +0.24(+2.82%)
Jan 20, 2023 8.450 8.734 8.411 8.695 94,108 +0.15(+1.72%)
Jan 19, 2023 8.538 8.587 8.450 8.548 85,193 -0.11(-1.24%)
Jan 18, 2023 8.832 8.920 8.636 8.656 174,204 -0.08(-0.90%)
Jan 17, 2023 8.656 8.852 8.636 8.734 122,121 -0.21(-2.30%)
Jan 13, 2023 8.881 8.994 8.871 8.940 178,906 -0.04(-0.44%)
Jan 12, 2023 9.077 9.136 8.910 8.979 159,972 -0.05(-0.54%)
Jan 11, 2023 8.959 9.028 8.852 9.028 197,680 +0.14(+1.54%)
Jan 10, 2023 8.548 8.949 8.519 8.891 233,906 +0.38(+4.49%)
Jan 09, 2023 8.577 8.675 8.479 8.509 306,562 -0.01(-0.11%)
Jan 06, 2023 8.391 8.568 8.323 8.519 155,628 +0.17(+1.99%)
Jan 05, 2023 8.411 8.440 8.274 8.352 75,600 +0.05(+0.59%)
Jan 04, 2023 8.264 8.372 8.254 8.303 73,102 +0.13(+1.56%)
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.