Burford Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	11.93	11.98	11.52	11.51	-	-3.60%	896,033
Oct 3, 2025	11.98	12.07	11.86	11.94	11.94	0.08%	900,132
Oct 2, 2025	11.92	11.99	11.75	11.93	11.93	0.08%	925,205
Oct 1, 2025	11.91	12.03	11.82	11.92	11.92	-0.33%	929,569
Sep 30, 2025	12.00	12.08	11.84	11.96	11.96	-1.24%	1,542,520
Sep 29, 2025	12.25	12.35	12.06	12.11	12.11	0.33%	1,331,319
Sep 26, 2025	12.10	12.19	12.04	12.07	12.07	-0.17%	864,528
Sep 25, 2025	12.25	12.29	12.07	12.09	12.09	-1.95%	995,391
Sep 24, 2025	12.58	12.63	12.32	12.33	12.33	-2.14%	1,007,026
Sep 23, 2025	12.63	12.70	12.51	12.60	12.60	0.48%	1,228,721
Sep 22, 2025	12.48	12.57	12.39	12.54	12.54	0.80%	1,278,791
Sep 19, 2025	12.87	12.87	12.43	12.44	12.44	-3.34%	3,070,984
Sep 18, 2025	12.88	12.95	12.77	12.87	12.87	0.39%	801,995
Sep 17, 2025	12.87	13.07	12.77	12.82	12.82	-0.08%	1,028,022
Sep 16, 2025	12.87	12.87	12.71	12.83	12.83	-0.47%	1,020,596
Sep 15, 2025	13.08	13.10	12.86	12.89	12.89	-0.15%	1,136,466
Sep 12, 2025	12.88	13.02	12.76	12.91	12.91	-0.69%	1,185,800
Sep 11, 2025	12.55	13.04	12.50	13.00	13.00	4.17%	1,627,658
Sep 10, 2025	12.50	12.70	12.43	12.48	12.48	-0.48%	1,309,563
Sep 9, 2025	12.84	12.86	12.50	12.54	12.54	-1.49%	2,131,891
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