Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Burford Capital (OP: BRFRF )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 5.590 5.590 5.590 5.590 500 -0.02(-0.36%)
May 28, 2020 5.800 5.800 5.610 5.610 7,716 -0.09(-1.58%)
May 27, 2020 6.130 6.130 5.500 5.700 4,756 -0.40(-6.56%)
May 26, 2020 6.100 6.100 6.100 6.100 6,300 +0.38(+6.64%)
May 22, 2020 5.727 5.727 5.713 5.720 57,300 +0.11(+1.96%)
May 21, 2020 5.250 5.610 5.250 5.610 996 +0.01(+0.18%)
May 20, 2020 5.300 5.600 5.300 5.600 3,600 +0.32(+6.06%)
May 19, 2020 5.280 5.280 5.280 5.280 2,200 -0.10(-1.86%)
May 18, 2020 5.360 5.380 5.360 5.380 6,749 -0.62(-10.33%)
May 15, 2020 6.000 6.000 6.000 6 +0.00(+0.00%)
May 13, 2020 6.000 6.000 6.000 0 -0.25(-4.00%)
May 12, 2020 6.200 6.250 5.750 6.250 30,564 +0.42(+7.20%)
May 11, 2020 5.800 5.830 5.800 5.830 16,054 +0.44(+8.16%)
May 08, 2020 5.390 5.390 5.390 5.390 100 -0.01(-0.19%)
May 07, 2020 5.360 5.400 5.100 5.400 28,199 -0.15(-2.70%)
May 06, 2020 5.900 5.900 5.550 5.550 5,500 +0.00(+0.00%)
May 05, 2020 5.600 5.600 5.550 5.550 2,750 +0.36(+6.94%)
May 04, 2020 5.190 5.250 5.190 5.190 28,822 -0.69(-11.73%)
May 01, 2020 5.880 5.880 5.880 5.880 70,800 -0.52(-8.13%)
Apr 30, 2020 6.000 6.450 6.000 6.400 104,704 +0.50(+8.47%)
Apr 29, 2020 5.900 5.900 5.900 5.900 50,960 +0.30(+5.36%)
Apr 28, 2020 6.250 6.250 5.600 5.600 8,000 +1.20(+27.27%)
Apr 23, 2020 4.400 4.400 4.400 0 +0.19(+4.51%)
Apr 22, 2020 4.350 4.350 4.100 4.210 8,821 -0.44(-9.46%)
Apr 21, 2020 4.450 4.650 4.380 4.650 51,800 +0.20(+4.49%)
Apr 20, 2020 4.780 4.780 4.450 4.450 21,354 -0.29(-6.12%)
Apr 17, 2020 4.820 4.820 4.740 4.740 2,500 +0.36(+8.22%)
Apr 16, 2020 4.350 4.450 4.350 4.380 1,225 -0.17(-3.74%)
Apr 15, 2020 4.440 4.550 4.350 4.550 20,998 -0.24(-5.01%)
Apr 14, 2020 4.890 4.890 4.790 4.790 6,675 -1.01(-17.41%)
Apr 13, 2020 5.800 5.800 5.800 5.800 5,400 +0.25(+4.50%)
Apr 09, 2020 5.500 6.000 5.500 5.550 4,900 +0.40(+7.77%)
Apr 08, 2020 4.950 5.190 4.950 5.150 3,650 +0.05(+0.98%)
Apr 07, 2020 5.100 5.100 5.100 5.100 330 +0.85(+20.00%)
Apr 06, 2020 4.320 4.500 4.250 4.250 2,013 +0.05(+1.19%)
Apr 03, 2020 4.110 4.200 3.750 4.200 9,400 +0.00(+0.00%)
Apr 02, 2020 4.500 4.500 4.190 4.200 1,989 -0.86(-17.00%)
Mar 31, 2020 5.060 5.060 5.060 0 +0.26(+5.42%)
Mar 30, 2020 4.800 4.800 4.800 4.800 3,945 -0.25(-4.95%)
Mar 26, 2020 5.050 5.050 5.050 0 +1.00(+24.69%)
Mar 25, 2020 4.090 4.090 4.050 4.050 410 +0.30(+8.00%)
Mar 24, 2020 3.580 3.750 3.580 3.750 12,005 +0.10(+2.74%)
Mar 23, 2020 3.400 3.650 3.400 3.650 600 -0.20(-5.19%)
Mar 20, 2020 4.250 4.250 3.633 3.850 119,800 -0.15(-3.75%)
Mar 19, 2020 3.500 4.000 3.400 4.000 4,082 +0.50(+14.29%)
Mar 18, 2020 3.600 3.600 3.450 3.500 17,900 -0.15(-4.11%)
Mar 17, 2020 3.680 3.820 3.511 3.650 22,506 -0.35(-8.75%)
Mar 16, 2020 3.650 4.150 3.500 4.000 10,762 -0.90(-18.37%)
Mar 13, 2020 4.550 4.900 4.550 4.900 6,000 +0.20(+4.26%)
Mar 12, 2020 4.700 4.700 4.700 4.700 12,814 -0.20(-4.08%)
Mar 11, 2020 5.250 5.250 4.900 4.900 432 -0.50(-9.26%)
Mar 10, 2020 5.850 5.850 5.400 5.400 6,921 +0.10(+1.89%)
Mar 09, 2020 5.050 5.650 5.050 5.300 4,625 -0.79(-12.97%)
Mar 06, 2020 6.090 6.090 6.090 6.090 2,100 -0.11(-1.77%)
Mar 05, 2020 6.000 6.250 6.000 6.200 1,757 -0.24(-3.73%)
Mar 04, 2020 6.070 6.500 6.070 6.440 11,761 -0.21(-3.16%)
Mar 03, 2020 6.600 6.650 6.500 6.650 8,605 +0.25(+3.91%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.