Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burford Capital Ltd (NY: BUR )

14.44 +0.27 (+1.91%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 (%)
May 31, 2022 8.489 8.586 8.422 8.518 102,484 +0.15(+1.85%)
May 27, 2022 8.181 8.374 8.171 8.364 149,157 +0.23(+2.85%)
May 26, 2022 7.930 8.161 7.930 8.132 147,628 +0.31(+3.97%)
May 25, 2022 7.708 7.850 7.698 7.822 123,615 +0.01(+0.12%)
May 24, 2022 7.755 7.831 7.651 7.812 164,925 +0.03(+0.37%)
May 23, 2022 7.717 7.784 7.612 7.784 297,816 +0.32(+4.34%)
May 20, 2022 7.546 7.555 7.317 7.460 161,389 +0.03(+0.38%)
May 19, 2022 7.336 7.460 7.317 7.432 362,600 +0.12(+1.69%)
May 18, 2022 7.527 7.536 7.298 7.308 277,840 -0.23(-3.03%)
May 17, 2022 7.517 7.622 7.451 7.536 495,747 +0.26(+3.53%)
May 16, 2022 7.327 7.422 7.270 7.279 255,710 -0.02(-0.26%)
May 13, 2022 7.241 7.384 7.232 7.298 278,881 +0.18(+2.54%)
May 12, 2022 7.089 7.222 7.028 7.118 635,915 -0.03(-0.40%)
May 11, 2022 7.099 7.365 7.051 7.146 421,223 +0.10(+1.35%)
May 10, 2022 7.108 7.175 6.885 7.051 568,581 -0.04(-0.54%)
May 09, 2022 7.327 7.451 7.022 7.089 500,394 -0.43(-5.70%)
May 06, 2022 7.394 7.584 7.356 7.517 338,661 -0.23(-2.95%)
May 05, 2022 7.822 7.841 7.717 7.746 160,478 -0.29(-3.67%)
May 04, 2022 7.888 8.041 7.755 8.041 121,596 +0.01(+0.12%)
May 03, 2022 8.155 8.164 8.031 8.031 183,132 -0.15(-1.86%)
May 02, 2022 8.098 8.183 7.879 8.183 266,878 +0.13(+1.65%)
Apr 29, 2022 8.212 8.298 8.031 8.050 155,869 -0.19(-2.31%)
Apr 28, 2022 7.936 8.250 7.936 8.240 193,240 +0.11(+1.41%)
Apr 27, 2022 8.069 8.212 8.067 8.126 174,178 -0.05(-0.58%)
Apr 26, 2022 8.193 8.269 8.136 8.174 389,259 -0.25(-2.94%)
Apr 25, 2022 8.041 8.421 8.031 8.421 473,836 -0.14(-1.67%)
Apr 22, 2022 8.393 8.593 8.317 8.564 515,711 +0.05(+0.56%)
Apr 21, 2022 8.593 8.612 8.421 8.516 361,500 -0.06(-0.67%)
Apr 20, 2022 8.621 8.640 8.488 8.574 324,010 -0.01(-0.11%)
Apr 19, 2022 8.631 8.716 8.545 8.583 197,231 -0.02(-0.22%)
Apr 18, 2022 8.716 8.716 8.545 8.602 174,936 -0.09(-0.99%)
Apr 14, 2022 8.802 8.802 8.669 8.688 347,498 -0.08(-0.87%)
Apr 13, 2022 8.697 8.778 8.650 8.764 255,508 +0.05(+0.55%)
Apr 12, 2022 8.811 8.859 8.716 8.716 114,211 -0.08(-0.87%)
Apr 11, 2022 8.849 8.907 8.792 8.792 134,300 -0.02(-0.22%)
Apr 08, 2022 8.935 8.935 8.802 8.811 151,509 -0.08(-0.86%)
Apr 07, 2022 8.849 8.945 8.830 8.888 74,070 +0.08(+0.86%)
Apr 06, 2022 8.983 8.983 8.783 8.811 347,794 -0.34(-3.74%)
Apr 05, 2022 9.183 9.259 9.111 9.154 197,572 +0.09(+0.94%)
Apr 04, 2022 8.897 9.116 8.859 9.068 177,153 +0.29(+3.25%)
Apr 01, 2022 8.745 8.930 8.697 8.783 131,914 +0.04(+0.44%)
Mar 31, 2022 8.764 8.802 8.574 8.745 238,325 -0.29(-3.16%)
Mar 30, 2022 9.268 9.306 9.011 9.030 151,517 -0.31(-3.36%)
Mar 29, 2022 9.154 9.420 9.135 9.344 218,653 +0.11(+1.24%)
Mar 28, 2022 9.344 9.344 9.211 9.230 284,321 -0.20(-2.12%)
Mar 25, 2022 9.401 9.458 9.306 9.430 917,846 +0.07(+0.71%)
Mar 24, 2022 9.458 9.573 9.354 9.363 355,032 +0.14(+1.55%)
Mar 23, 2022 9.087 9.240 9.068 9.221 248,525 +0.09(+0.94%)
Mar 22, 2022 9.049 9.144 9.049 9.135 163,489 +0.15(+1.69%)
Mar 21, 2022 8.878 9.040 8.873 8.983 248,663 -0.10(-1.15%)
Mar 18, 2022 8.964 9.097 8.964 9.087 119,174 +0.04(+0.42%)
Mar 17, 2022 8.764 9.068 8.735 9.049 339,434 +0.18(+2.04%)
Mar 16, 2022 8.183 8.888 8.183 8.868 389,763 +0.16(+1.86%)
Mar 15, 2022 8.564 8.716 8.554 8.707 159,830 +0.00(+0.00%)
Mar 14, 2022 8.650 8.726 8.602 8.707 158,784 +0.10(+1.22%)
Mar 11, 2022 8.602 8.659 8.507 8.602 217,992 -0.06(-0.66%)
Mar 10, 2022 8.488 8.659 8.478 8.659 380,651 -0.03(-0.33%)
Mar 09, 2022 8.516 8.688 8.478 8.688 378,974 +0.42(+5.06%)
Mar 08, 2022 7.993 8.488 7.965 8.269 208,244 +0.39(+4.95%)
Mar 07, 2022 8.279 8.279 7.869 7.879 155,676 -0.31(-3.83%)
Mar 04, 2022 8.431 8.431 8.193 8.193 251,377 -0.40(-4.65%)
Mar 03, 2022 8.688 8.707 8.488 8.593 279,892 -0.34(-3.83%)
Mar 02, 2022 9.021 9.030 8.926 8.935 293,464 -0.09(-0.95%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.