Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
9.65
-0.10 (-1.03%)
At close: Feb 20, 2026, 4:00 PM EST
9.51
-0.14 (-1.45%)
After-hours: Feb 20, 2026, 7:31 PM EST
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.81 | 9.93 | 9.56 | 9.65 | 9.65 | -1.03% | 1,671,646 |
| Feb 19, 2026 | 9.72 | 9.76 | 9.52 | 9.75 | 9.75 | -0.31% | 1,107,666 |
| Feb 18, 2026 | 9.66 | 9.89 | 9.64 | 9.78 | 9.78 | 1.87% | 1,110,175 |
| Feb 17, 2026 | 9.45 | 9.69 | 9.36 | 9.60 | 9.60 | 2.24% | 1,973,062 |
| Feb 13, 2026 | 9.41 | 9.48 | 9.26 | 9.39 | 9.39 | 0.97% | 1,122,775 |
| Feb 12, 2026 | 9.25 | 9.57 | 9.22 | 9.30 | 9.30 | 1.86% | 1,191,345 |
| Feb 11, 2026 | 9.22 | 9.22 | 9.03 | 9.13 | 9.13 | -1.19% | 833,805 |
| Feb 10, 2026 | 9.05 | 9.30 | 9.04 | 9.24 | 9.24 | 3.01% | 991,478 |
| Feb 9, 2026 | 8.88 | 9.03 | 8.74 | 8.97 | 8.97 | 0.56% | 2,032,998 |
| Feb 6, 2026 | 8.89 | 9.04 | 8.88 | 8.92 | 8.92 | 0.79% | 2,155,412 |
| Feb 5, 2026 | 9.39 | 9.46 | 8.83 | 8.85 | 8.85 | -6.84% | 1,947,590 |
| Feb 4, 2026 | 9.43 | 9.63 | 9.43 | 9.50 | 9.50 | 1.39% | 2,030,986 |
| Feb 3, 2026 | 9.71 | 9.95 | 9.33 | 9.37 | 9.37 | -4.09% | 2,580,638 |
| Feb 2, 2026 | 9.56 | 9.88 | 9.51 | 9.77 | 9.77 | 0.83% | 1,408,740 |
| Jan 30, 2026 | 9.47 | 9.78 | 9.47 | 9.69 | 9.69 | 0.31% | 2,246,462 |
| Jan 29, 2026 | 9.50 | 9.69 | 9.50 | 9.66 | 9.66 | 1.90% | 1,610,552 |
| Jan 28, 2026 | 9.83 | 9.93 | 9.43 | 9.48 | 9.48 | -3.36% | 1,377,438 |
| Jan 27, 2026 | 9.68 | 9.86 | 9.68 | 9.81 | 9.81 | 1.66% | 1,864,685 |
| Jan 26, 2026 | 9.78 | 9.90 | 9.64 | 9.65 | 9.65 | -1.03% | 2,284,947 |
| Jan 23, 2026 | 9.83 | 9.84 | 9.60 | 9.75 | 9.75 | -1.22% | 1,372,658 |
| Jan 22, 2026 | 9.73 | 10.10 | 9.73 | 9.87 | 9.87 | 2.71% | 1,947,287 |
| Jan 21, 2026 | 9.66 | 9.80 | 9.38 | 9.61 | 9.61 | -0.83% | 1,798,946 |
| Jan 20, 2026 | 9.40 | 9.70 | 9.30 | 9.69 | 9.69 | -0.31% | 1,334,300 |
| Jan 16, 2026 | 9.88 | 9.96 | 9.69 | 9.72 | 9.72 | -1.12% | 1,468,072 |
| Jan 15, 2026 | 9.88 | 9.92 | 9.68 | 9.83 | 9.83 | 0.41% | 1,427,047 |
| Jan 14, 2026 | 9.56 | 9.85 | 9.54 | 9.79 | 9.79 | 2.51% | 1,209,280 |
| Jan 13, 2026 | 9.53 | 9.64 | 9.48 | 9.55 | 9.55 | -0.93% | 1,321,091 |
| Jan 12, 2026 | 9.41 | 9.70 | 9.39 | 9.64 | 9.64 | 2.12% | 1,180,035 |
| Jan 9, 2026 | 9.30 | 9.47 | 9.26 | 9.44 | 9.44 | 1.83% | 1,648,649 |
| Jan 8, 2026 | 9.19 | 9.37 | 9.14 | 9.27 | 9.27 | -0.22% | 1,302,950 |
| Jan 7, 2026 | 9.31 | 9.36 | 9.24 | 9.29 | 9.29 | - | 1,286,946 |
| Jan 6, 2026 | 9.11 | 9.39 | 9.05 | 9.29 | 9.29 | 1.98% | 1,980,545 |
| Jan 5, 2026 | 8.85 | 9.22 | 8.85 | 9.11 | 9.11 | 4.11% | 1,894,976 |
| Jan 2, 2026 | 8.99 | 8.99 | 8.72 | 8.75 | 8.75 | -1.91% | 1,122,608 |
| Dec 31, 2025 | 8.97 | 9.02 | 8.87 | 8.92 | 8.92 | -1.00% | 1,364,983 |
| Dec 30, 2025 | 9.17 | 9.17 | 8.98 | 9.01 | 9.01 | -2.59% | 1,425,404 |
| Dec 29, 2025 | 9.07 | 9.29 | 9.05 | 9.25 | 9.25 | 1.76% | 2,248,656 |
| Dec 26, 2025 | 9.01 | 9.10 | 9.00 | 9.09 | 9.09 | 1.00% | 1,091,459 |
| Dec 24, 2025 | 9.10 | 9.12 | 8.98 | 9.00 | 9.00 | -1.32% | 1,202,356 |
| Dec 23, 2025 | 9.08 | 9.12 | 8.97 | 9.12 | 9.12 | 0.22% | 1,041,668 |
| Dec 22, 2025 | 9.24 | 9.33 | 9.07 | 9.10 | 9.10 | -1.83% | 1,481,313 |
| Dec 19, 2025 | 9.27 | 9.33 | 9.17 | 9.27 | 9.27 | 0.11% | 1,764,478 |
| Dec 18, 2025 | 9.34 | 9.39 | 9.23 | 9.26 | 9.26 | 0.76% | 1,691,875 |
| Dec 17, 2025 | 9.09 | 9.37 | 9.09 | 9.19 | 9.19 | 0.55% | 2,806,488 |
| Dec 16, 2025 | 9.00 | 9.19 | 8.98 | 9.14 | 9.14 | 1.44% | 1,937,716 |
| Dec 15, 2025 | 9.01 | 9.03 | 8.83 | 9.01 | 9.01 | 0.11% | 2,568,179 |
| Dec 12, 2025 | 9.19 | 9.30 | 9.00 | 9.00 | 9.00 | -1.53% | 2,335,838 |
| Dec 11, 2025 | 9.20 | 9.29 | 9.08 | 9.14 | 9.14 | -0.65% | 1,851,804 |
| Dec 10, 2025 | 9.22 | 9.32 | 9.12 | 9.20 | 9.20 | -0.33% | 2,043,994 |
| Dec 9, 2025 | 9.00 | 9.31 | 8.95 | 9.23 | 9.23 | 2.67% | 3,977,836 |