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 )

13.95 -0.09 (-0.64%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2022 7.050 7.324 7.050 7.263 238,840 +0.14(+1.90%)
Sep 29, 2022 7.137 7.166 6.943 7.127 177,348 -0.06(-0.81%)
Sep 28, 2022 6.769 7.215 6.740 7.186 364,110 +0.27(+3.92%)
Sep 27, 2022 6.982 7.011 6.847 6.914 243,103 -0.10(-1.38%)
Sep 26, 2022 7.021 7.244 6.973 7.011 219,017 -0.17(-2.43%)
Sep 23, 2022 7.118 7.200 7.079 7.186 173,840 -0.12(-1.59%)
Sep 22, 2022 7.389 7.408 7.292 7.302 119,595 -0.20(-2.71%)
Sep 21, 2022 7.447 7.612 7.399 7.505 168,459 -0.04(-0.51%)
Sep 20, 2022 7.602 7.602 7.515 7.544 574,034 -0.28(-3.59%)
Sep 19, 2022 7.747 7.941 7.699 7.825 86,503 -0.02(-0.25%)
Sep 16, 2022 7.834 7.880 7.776 7.844 87,519 -0.14(-1.70%)
Sep 15, 2022 7.844 8.076 7.844 7.980 389,952 +0.07(+0.86%)
Sep 14, 2022 7.854 7.951 7.796 7.912 238,379 -0.18(-2.27%)
Sep 13, 2022 8.183 8.222 7.989 8.096 223,512 -0.39(-4.57%)
Sep 12, 2022 8.270 8.532 8.212 8.483 168,137 +0.21(+2.58%)
Sep 09, 2022 8.154 8.280 8.105 8.270 235,655 +0.09(+1.07%)
Sep 08, 2022 8.057 8.260 7.999 8.183 295,482 -0.24(-2.87%)
Sep 07, 2022 8.183 8.473 8.144 8.425 129,214 -0.24(-2.79%)
Sep 06, 2022 8.803 8.803 8.608 8.667 176,253 -0.12(-1.32%)
Sep 02, 2022 8.851 8.977 8.745 8.783 56,849 +0.02(+0.22%)
Sep 01, 2022 8.832 8.841 8.590 8.764 200,856 -0.28(-3.10%)
Aug 31, 2022 9.239 9.239 9.016 9.045 93,440 -0.15(-1.68%)
Aug 30, 2022 9.229 9.258 9.055 9.200 159,285 +0.01(+0.11%)
Aug 29, 2022 9.209 9.229 9.103 9.190 52,298 -0.04(-0.42%)
Aug 26, 2022 9.500 9.500 9.059 9.229 148,124 -0.28(-2.95%)
Aug 25, 2022 9.316 9.548 9.306 9.510 132,713 +0.25(+2.72%)
Aug 24, 2022 9.258 9.287 9.180 9.258 66,267 +0.00(+0.00%)
Aug 23, 2022 9.287 9.442 9.248 9.258 94,907 -0.01(-0.10%)
Aug 22, 2022 9.345 9.500 9.258 9.268 59,065 -0.15(-1.64%)
Aug 19, 2022 9.500 9.568 9.355 9.423 213,102 -0.22(-2.31%)
Aug 18, 2022 9.771 9.771 9.616 9.645 182,961 -0.06(-0.60%)
Aug 17, 2022 9.665 9.742 9.539 9.703 152,764 -0.21(-2.15%)
Aug 16, 2022 9.800 9.936 9.794 9.916 124,143 -0.07(-0.68%)
Aug 15, 2022 9.849 10.12 9.732 9.984 176,432 -0.21(-2.09%)
Aug 12, 2022 9.974 10.21 9.907 10.20 145,702 +0.10(+0.96%)
Aug 11, 2022 10.37 10.39 10.09 10.10 164,541 -0.21(-2.07%)
Aug 10, 2022 9.974 10.38 9.907 10.31 130,745 +0.15(+1.52%)
Aug 09, 2022 10.19 10.32 10.13 10.16 60,556 -0.39(-3.67%)
Aug 08, 2022 10.55 10.60 10.46 10.55 276,724 +0.11(+1.02%)
Aug 05, 2022 10.37 10.48 10.27 10.44 191,559 -0.11(-1.01%)
Aug 04, 2022 10.59 10.67 10.55 10.55 70,562 +0.01(+0.09%)
Aug 03, 2022 10.50 10.62 10.41 10.54 178,832 +0.48(+4.82%)
Aug 02, 2022 10.10 10.21 10.04 10.05 88,285 -0.33(-3.17%)
Aug 01, 2022 10.34 10.45 10.25 10.38 59,360 +0.06(+0.56%)
Jul 29, 2022 10.26 10.39 10.23 10.32 53,284 -0.04(-0.37%)
Jul 28, 2022 10.30 10.40 10.21 10.36 120,123 +0.03(+0.28%)
Jul 27, 2022 10.36 10.38 10.24 10.33 56,299 +0.15(+1.43%)
Jul 26, 2022 10.36 10.43 10.18 10.19 132,126 -0.24(-2.32%)
Jul 25, 2022 10.30 10.46 10.25 10.43 497,573 +0.18(+1.80%)
Jul 22, 2022 10.51 10.57 10.21 10.25 111,371 -0.46(-4.25%)
Jul 21, 2022 10.53 10.85 10.45 10.70 459,613 +0.16(+1.56%)
Jul 20, 2022 10.52 10.61 10.50 10.54 219,297 +0.29(+2.84%)
Jul 19, 2022 10.18 10.27 10.15 10.25 136,400 +0.21(+2.12%)
Jul 18, 2022 10.07 10.24 9.955 10.03 229,587 +0.14(+1.37%)
Jul 15, 2022 9.781 9.994 9.694 9.897 312,013 +0.34(+3.55%)
Jul 14, 2022 9.636 9.655 9.442 9.558 345,249 -0.11(-1.10%)
Jul 13, 2022 9.761 9.892 9.665 9.665 479,529 -0.18(-1.87%)
Jul 12, 2022 9.548 9.955 9.548 9.849 439,499 +0.25(+2.62%)
Jul 11, 2022 9.626 9.626 9.377 9.597 124,859 -0.07(-0.70%)
Jul 08, 2022 9.442 9.684 9.413 9.665 185,316 +0.18(+1.94%)
Jul 07, 2022 9.209 9.539 9.142 9.481 110,156 +0.25(+2.73%)
Jul 06, 2022 9.432 9.471 9.171 9.229 187,842 -0.21(-2.26%)
Jul 05, 2022 9.239 9.471 9.151 9.442 147,405 -0.07(-0.71%)
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.