Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
9.44
-0.62 (-6.16%)
At close: Oct 30, 2025, 4:00 PM EDT
9.49
+0.05 (0.53%)
After-hours: Oct 30, 2025, 7:57 PM EDT

Burford Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510.0010.009.389.449.44-6.16%4,329,763
Oct 29, 202511.0511.089.4510.0610.06-9.45%8,491,195
Oct 28, 202511.2211.2611.0811.1111.11-1.59%1,462,696
Oct 27, 202511.1711.3510.9511.2911.295.61%3,002,946
Oct 24, 202510.7710.8310.6110.6910.690.85%2,264,414
Oct 23, 202510.6810.7410.5110.6010.60-0.47%2,266,554
Oct 22, 202510.6510.7210.5810.6510.65-0.37%1,557,779
Oct 21, 202510.6810.7410.6110.6910.69-0.19%1,269,276
Oct 20, 202510.7810.8510.5810.7110.71-0.09%1,707,343
Oct 17, 202510.7910.8910.6810.7210.72-1.65%1,747,956
Oct 16, 202511.2911.3110.7210.9010.90-3.63%2,886,754
Oct 15, 202511.3111.3911.2411.3111.310.09%1,477,386
Oct 14, 202511.0011.3310.9911.3011.301.44%1,691,154
Oct 13, 202511.1911.2111.0311.1411.14-0.36%1,440,446
Oct 10, 202511.5411.6611.1011.1811.18-3.20%1,579,908
Oct 9, 202511.5711.5711.1811.5511.55-0.35%2,306,266
Oct 8, 202511.5811.7011.4311.5911.591.13%1,310,941
Oct 7, 202511.4911.6111.4411.4611.46-0.69%1,401,566
Oct 6, 202511.9311.9811.4311.5411.54-3.35%1,816,570
Oct 3, 202511.9812.0711.8611.9411.940.08%900,132
Oct 2, 202511.9211.9911.7511.9311.930.08%925,205
Oct 1, 202511.9112.0311.8211.9211.92-0.33%929,569
Sep 30, 202512.0012.0811.8411.9611.96-1.24%1,542,520
Sep 29, 202512.2512.3512.0612.1112.110.33%1,331,319
Sep 26, 202512.1012.1912.0412.0712.07-0.17%864,528
Sep 25, 202512.2512.2912.0712.0912.09-1.95%995,391
Sep 24, 202512.5812.6312.3212.3312.33-2.14%1,007,026
Sep 23, 202512.6312.7012.5112.6012.600.48%1,228,721
Sep 22, 202512.4812.5712.3912.5412.540.80%1,278,791
Sep 19, 202512.8712.8712.4312.4412.44-3.34%3,070,984
Sep 18, 202512.8812.9512.7712.8712.870.39%801,995
Sep 17, 202512.8713.0712.7712.8212.82-0.08%1,028,022
Sep 16, 202512.8712.8712.7112.8312.83-0.47%1,020,596
Sep 15, 202513.0813.1012.8612.8912.89-0.15%1,136,466
Sep 12, 202512.8813.0212.7612.9112.91-0.69%1,185,800
Sep 11, 202512.5513.0412.5013.0013.004.17%1,627,658
Sep 10, 202512.5012.7012.4312.4812.48-0.48%1,309,563
Sep 9, 202512.8412.8612.5012.5412.54-1.49%2,131,891
Sep 8, 202513.2513.2512.5512.7312.73-4.50%2,505,898
Sep 5, 202513.4613.5813.2213.3313.330.15%898,984
Sep 4, 202513.3413.4013.2413.3113.310.83%1,160,303
Sep 3, 202513.7713.8712.9913.2013.20-4.42%2,355,530
Sep 2, 202513.6513.9113.6113.8113.81-1.36%1,638,071
Aug 29, 202513.8014.0513.7714.0014.001.89%1,294,438
Aug 28, 202513.7613.8113.6013.7413.74-0.15%948,249
Aug 27, 202513.8113.8613.6013.7613.76-1.29%1,385,487
Aug 26, 202513.7714.0213.7713.9413.940.65%1,388,297
Aug 25, 202513.9914.1413.8513.8513.85-0.93%732,605
Aug 22, 202513.8314.1013.6913.9813.982.79%1,819,782
Aug 21, 202513.7213.8013.5313.6013.60-1.59%976,207