Burford Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	12.84	12.86	12.50	12.54	12.54	-1.49%	2,131,866
Sep 8, 2025	13.25	13.25	12.55	12.73	12.73	-4.50%	2,505,898
Sep 5, 2025	13.46	13.58	13.22	13.33	13.33	0.15%	898,984
Sep 4, 2025	13.34	13.40	13.24	13.31	13.31	0.83%	1,160,303
Sep 3, 2025	13.77	13.87	12.99	13.20	13.20	-4.42%	2,355,530
Sep 2, 2025	13.65	13.91	13.61	13.81	13.81	-1.36%	1,638,071
Aug 29, 2025	13.80	14.05	13.77	14.00	14.00	1.89%	1,294,438
Aug 28, 2025	13.76	13.81	13.60	13.74	13.74	-0.15%	948,249
Aug 27, 2025	13.81	13.86	13.60	13.76	13.76	-1.29%	1,385,487
Aug 26, 2025	13.77	14.02	13.77	13.94	13.94	0.65%	1,388,297
Aug 25, 2025	13.99	14.14	13.85	13.85	13.85	-0.93%	732,605
Aug 22, 2025	13.83	14.10	13.69	13.98	13.98	2.79%	1,819,782
Aug 21, 2025	13.72	13.80	13.53	13.60	13.60	-1.59%	976,207
Aug 20, 2025	13.82	14.04	13.81	13.82	13.82	-0.14%	2,411,630
Aug 19, 2025	13.63	13.85	13.55	13.84	13.84	1.69%	1,319,882
Aug 18, 2025	13.21	13.77	13.21	13.61	13.61	1.57%	1,491,014
Aug 15, 2025	13.71	13.71	12.32	13.40	13.40	-1.33%	2,976,484
Aug 14, 2025	13.80	13.88	13.54	13.58	13.58	-3.07%	1,533,074
Aug 13, 2025	13.81	14.09	13.80	14.01	14.01	1.74%	1,033,068
Aug 12, 2025	13.58	13.91	13.49	13.77	13.77	2.38%	1,568,196
Aug 11, 2025	13.44	13.64	13.23	13.45	13.45	0.22%	1,140,492
Aug 8, 2025	13.02	13.46	12.96	13.42	13.42	3.47%	1,324,961
Aug 7, 2025	12.93	13.17	12.77	12.97	12.97	1.73%	1,121,485
Aug 6, 2025	12.73	12.89	12.69	12.75	12.75	0.16%	1,226,670
Aug 5, 2025	12.72	12.78	12.55	12.73	12.73	0.79%	736,184
Aug 4, 2025	12.66	12.75	12.57	12.63	12.63	1.61%	994,410
Aug 1, 2025	12.60	12.72	12.35	12.43	12.43	-3.27%	1,809,439
Jul 31, 2025	12.90	12.91	12.66	12.85	12.85	-0.54%	1,603,336
Jul 30, 2025	13.19	13.24	12.87	12.92	12.92	-1.37%	1,183,031
Jul 29, 2025	13.50	13.50	13.10	13.10	13.10	-2.38%	940,174
Jul 28, 2025	13.71	13.78	13.37	13.42	13.42	-2.61%	983,713
Jul 25, 2025	13.80	13.85	13.68	13.78	13.78	-0.79%	725,085
Jul 24, 2025	14.02	14.14	13.82	13.89	13.89	-1.49%	1,325,160
Jul 23, 2025	14.04	14.14	13.98	14.10	14.10	1.08%	850,892
Jul 22, 2025	13.76	14.02	13.76	13.95	13.95	1.38%	1,136,994
Jul 21, 2025	14.10	14.23	13.76	13.76	13.76	-1.92%	1,011,027
Jul 18, 2025	14.30	14.39	13.98	14.03	14.03	-2.57%	1,917,311
Jul 17, 2025	14.05	14.47	14.05	14.40	14.40	1.77%	1,091,836
Jul 16, 2025	14.07	14.25	13.94	14.15	14.15	1.80%	1,512,054
Jul 15, 2025	14.41	14.45	13.55	13.90	13.90	-3.27%	3,010,626
Jul 14, 2025	14.05	14.58	13.83	14.37	14.37	1.34%	1,856,919
Jul 11, 2025	14.41	14.50	14.15	14.18	14.18	-2.81%	1,191,103
Jul 10, 2025	14.75	15.10	14.54	14.59	14.59	-1.68%	2,603,953
Jul 9, 2025	14.58	14.85	14.45	14.84	14.84	1.78%	2,739,256
Jul 8, 2025	14.16	14.58	14.10	14.58	14.58	3.40%	2,749,932
Jul 7, 2025	13.65	14.11	13.65	14.10	14.10	-	2,549,225
Jul 3, 2025	13.54	14.10	13.51	14.10	14.10	4.83%	1,959,888
Jul 2, 2025	13.01	13.53	12.75	13.45	13.45	2.36%	2,680,979
Jul 1, 2025	13.78	13.79	12.81	13.14	13.14	-7.85%	6,156,137
Jun 30, 2025	11.69	14.61	11.67	14.26	14.26	21.98%	14,708,948