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 )

14.20 -0.05 (-0.35%)
Streaming Delayed Price Updated: 10:14 AM 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%)
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.