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 )

14.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2021 12.06 12.29 11.92 11.96 283,333 -0.09(-0.77%)
Apr 29, 2021 11.96 12.13 11.80 12.05 603,554 +0.45(+3.84%)
Apr 28, 2021 11.80 11.91 11.46 11.60 357,093 +0.14(+1.22%)
Apr 27, 2021 11.24 11.56 11.24 11.46 667,181 +0.36(+3.26%)
Apr 26, 2021 11.04 11.22 10.94 11.10 283,527 +0.46(+4.28%)
Apr 23, 2021 10.68 10.84 10.61 10.65 179,451 -0.04(-0.35%)
Apr 22, 2021 10.67 10.90 10.62 10.68 334,686 +0.42(+4.07%)
Apr 21, 2021 9.856 10.42 9.856 10.26 336,329 +0.63(+6.56%)
Apr 20, 2021 10.01 10.03 9.568 9.633 269,564 -0.33(-3.26%)
Apr 19, 2021 9.661 10.10 9.661 9.958 255,598 +0.53(+5.62%)
Apr 16, 2021 9.317 9.531 9.155 9.429 226,171 +0.20(+2.22%)
Apr 15, 2021 9.243 9.289 9.122 9.224 88,764 +0.03(+0.30%)
Apr 14, 2021 9.159 9.322 9.131 9.197 61,886 +0.08(+0.92%)
Apr 13, 2021 9.104 9.289 9.011 9.113 120,539 +0.01(+0.10%)
Apr 12, 2021 9.048 9.243 9.020 9.104 136,969 +0.04(+0.41%)
Apr 09, 2021 9.289 9.354 8.955 9.066 109,156 -0.22(-2.40%)
Apr 08, 2021 9.234 9.382 9.234 9.289 43,481 -0.06(-0.60%)
Apr 07, 2021 9.345 9.540 9.289 9.345 192,660 -0.02(-0.20%)
Apr 06, 2021 9.457 9.642 9.280 9.364 179,639 -0.06(-0.59%)
Apr 05, 2021 9.354 9.503 9.178 9.419 208,657 +0.15(+1.60%)
Apr 01, 2021 8.602 9.596 8.602 9.271 546,429 +0.91(+10.89%)
Mar 31, 2021 7.989 8.379 7.989 8.360 345,696 +0.41(+5.14%)
Mar 30, 2021 7.812 7.998 7.785 7.952 232,426 +0.18(+2.27%)
Mar 29, 2021 7.738 7.859 7.710 7.775 109,775 +0.26(+3.46%)
Mar 26, 2021 7.617 7.682 7.478 7.515 121,536 -0.04(-0.49%)
Mar 25, 2021 7.710 7.747 7.497 7.552 284,492 -0.24(-3.10%)
Mar 24, 2021 7.562 7.877 7.459 7.794 679,183 +0.09(+1.21%)
Mar 23, 2021 7.887 7.887 7.645 7.701 269,820 -0.21(-2.70%)
Mar 22, 2021 8.063 8.072 7.868 7.915 98,567 -0.02(-0.23%)
Mar 19, 2021 7.942 8.026 7.868 7.933 162,658 +0.11(+1.43%)
Mar 18, 2021 7.868 8.007 7.803 7.822 339,397 -0.01(-0.12%)
Mar 17, 2021 7.970 7.970 7.673 7.831 129,684 -0.10(-1.29%)
Mar 16, 2021 8.100 8.100 7.822 7.933 292,275 -0.12(-1.50%)
Mar 15, 2021 8.091 8.119 7.970 8.054 375,516 +0.00(+0.00%)
Mar 12, 2021 8.007 8.100 7.915 8.054 94,516 +0.06(+0.70%)
Mar 11, 2021 7.896 8.110 7.868 7.998 101,052 +0.22(+2.87%)
Mar 10, 2021 7.766 7.877 7.664 7.775 246,533 -0.07(-0.95%)
Mar 09, 2021 7.989 7.989 7.747 7.850 139,589 -0.22(-2.76%)
Mar 08, 2021 7.710 8.500 7.599 8.072 254,912 +0.45(+5.85%)
Mar 05, 2021 7.701 7.701 7.432 7.627 125,950 -0.14(-1.79%)
Mar 04, 2021 7.822 7.952 7.575 7.766 213,138 +0.03(+0.36%)
Mar 03, 2021 7.701 8.045 7.701 7.738 274,323 +0.00(+0.00%)
Mar 02, 2021 7.896 7.896 7.692 7.738 309,943 -0.17(-2.12%)
Mar 01, 2021 8.091 8.091 7.905 7.905 272,210 -0.05(-0.58%)
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%)
Dec 01, 2020 9.577 9.717 9.317 9.484 97,739 +0.02(+0.20%)
Nov 30, 2020 9.633 9.633 9.345 9.466 129,356 -0.09(-0.97%)
Nov 27, 2020 9.670 10.00 9.410 9.559 43,059 -0.24(-2.46%)
Nov 25, 2020 9.791 9.837 9.577 9.800 91,179 +0.05(+0.48%)
Nov 24, 2020 9.763 9.902 9.604 9.754 243,501 +0.00(+0.00%)
Nov 23, 2020 9.745 9.875 9.568 9.754 58,181 -0.04(-0.38%)
Nov 20, 2020 9.401 10.27 9.331 9.791 118,199 -0.05(-0.52%)
Nov 19, 2020 9.401 9.963 9.327 9.842 60,049 +0.27(+2.86%)
Nov 18, 2020 9.299 9.726 9.299 9.568 249,551 +0.19(+1.98%)
Nov 17, 2020 9.289 9.522 9.085 9.382 27,944 -0.16(-1.66%)
Nov 16, 2020 9.289 9.540 9.289 9.540 51,357 +0.33(+3.53%)
Nov 13, 2020 8.918 9.364 8.890 9.215 34,986 +0.15(+1.64%)
Nov 12, 2020 8.825 9.289 8.806 9.066 46,035 +0.17(+1.88%)
Nov 11, 2020 8.918 9.289 8.806 8.899 58,557 -0.04(-0.42%)
Nov 10, 2020 8.899 9.271 8.899 8.936 32,963 -0.17(-1.84%)
Nov 09, 2020 8.774 9.228 8.676 9.104 64,275 +0.52(+6.06%)
Nov 06, 2020 8.611 8.825 8.500 8.583 36,600 +0.01(+0.11%)
Nov 05, 2020 8.556 8.675 8.481 8.574 36,079 +0.13(+1.54%)
Nov 04, 2020 8.268 8.844 8.268 8.444 65,440 +0.26(+3.18%)
Nov 03, 2020 8.156 8.676 8.078 8.184 43,584 +0.42(+5.38%)
Nov 02, 2020 7.775 8.082 7.710 7.766 113,535 -0.46(-5.54%)
Oct 30, 2020 8.082 8.221 7.701 8.221 110,986 +0.12(+1.49%)
Oct 29, 2020 8.249 8.342 7.780 8.100 129,655 -0.15(-1.80%)
Oct 28, 2020 8.360 8.537 8.110 8.249 140,839 -0.51(-5.83%)
Oct 27, 2020 8.732 8.778 8.569 8.760 47,492 -0.14(-1.57%)
Oct 26, 2020 8.853 9.131 8.750 8.899 98,939 -0.17(-1.84%)
Oct 23, 2020 9.020 9.466 8.871 9.066 81,060 -0.08(-0.91%)
Oct 22, 2020 8.825 9.197 8.713 9.150 90,884 -0.05(-0.50%)
Oct 21, 2020 9.336 9.373 8.941 9.197 110,547 -0.42(-4.35%)
Oct 20, 2020 10.13 10.31 9.410 9.615 146,866 +0.09(+0.98%)
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.