Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
9.27
-0.02 (-0.22%)
At close: Jan 8, 2026, 4:00 PM EST
9.27
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 9.29 | 9.29 | 8.95 | 8.99 | 8.99 | -3.23% | 1,848,033 |
| Dec 5, 2025 | 9.24 | 9.29 | 9.12 | 9.29 | 9.29 | 1.20% | 1,319,718 |
| Dec 4, 2025 | 9.54 | 9.63 | 9.17 | 9.18 | 9.18 | -3.77% | 1,602,556 |
| Dec 3, 2025 | 9.34 | 9.54 | 9.32 | 9.54 | 9.54 | 2.36% | 1,119,894 |
| Dec 2, 2025 | 9.38 | 9.47 | 9.23 | 9.32 | 9.32 | -0.53% | 2,161,106 |
| Dec 1, 2025 | 9.37 | 9.60 | 9.32 | 9.37 | 9.37 | -2.09% | 2,196,002 |
| Nov 28, 2025 | 9.45 | 9.62 | 9.44 | 9.57 | 9.57 | 0.42% | 1,477,226 |
| Nov 26, 2025 | 9.38 | 9.57 | 9.37 | 9.53 | 9.53 | 1.17% | 1,539,986 |
| Nov 25, 2025 | 9.15 | 9.75 | 9.13 | 9.42 | 9.42 | 3.18% | 4,384,425 |
| Nov 24, 2025 | 8.69 | 9.15 | 8.66 | 9.13 | 9.13 | 4.94% | 2,880,754 |
| Nov 21, 2025 | 8.57 | 8.74 | 8.39 | 8.70 | 8.70 | 2.11% | 2,318,958 |
| Nov 20, 2025 | 8.51 | 8.75 | 8.46 | 8.52 | 8.52 | 0.24% | 2,917,963 |
| Nov 19, 2025 | 8.43 | 8.55 | 8.34 | 8.50 | 8.50 | -0.12% | 3,139,342 |
| Nov 18, 2025 | 8.24 | 8.52 | 8.19 | 8.51 | 8.51 | 2.41% | 3,418,046 |
| Nov 17, 2025 | 8.50 | 8.56 | 8.24 | 8.31 | 8.31 | -3.26% | 2,492,752 |
| Nov 14, 2025 | 8.57 | 8.64 | 8.48 | 8.59 | 8.59 | -1.49% | 2,522,341 |
| Nov 13, 2025 | 8.90 | 8.99 | 8.68 | 8.72 | 8.72 | -2.79% | 3,094,876 |
| Nov 12, 2025 | 9.07 | 9.12 | 8.91 | 8.97 | 8.97 | -1.21% | 2,347,739 |
| Nov 11, 2025 | 8.98 | 9.10 | 8.88 | 9.08 | 9.08 | 1.11% | 2,409,034 |
| Nov 10, 2025 | 9.12 | 9.12 | 8.96 | 8.98 | 8.98 | 0.22% | 1,954,476 |
| Nov 7, 2025 | 8.98 | 9.05 | 8.76 | 8.96 | 8.96 | -1.10% | 3,048,684 |
| Nov 6, 2025 | 9.37 | 9.39 | 9.01 | 9.06 | 9.06 | -4.33% | 5,821,409 |
| Nov 5, 2025 | 9.24 | 9.59 | 9.11 | 9.47 | 9.47 | - | 4,729,124 |
| Nov 4, 2025 | 9.55 | 9.55 | 9.31 | 9.47 | 9.47 | -3.76% | 2,437,300 |
| Nov 3, 2025 | 9.95 | 10.05 | 9.64 | 9.84 | 9.84 | -1.11% | 1,940,272 |
| Oct 31, 2025 | 9.54 | 9.99 | 9.40 | 9.95 | 9.95 | 5.40% | 3,729,777 |
| Oct 30, 2025 | 10.00 | 10.00 | 9.38 | 9.44 | 9.38 | -6.16% | 4,331,641 |
| Oct 29, 2025 | 11.05 | 11.08 | 9.45 | 10.06 | 9.99 | -9.45% | 8,491,195 |
| Oct 28, 2025 | 11.22 | 11.26 | 11.08 | 11.11 | 11.04 | -1.59% | 1,462,696 |