Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
7.92
+0.13 (1.67%)
At close: Mar 13, 2026, 4:00 PM EDT
7.91
-0.01 (-0.13%)
After-hours: Mar 13, 2026, 7:00 PM EDT
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.89 | 7.96 | 7.78 | 7.92 | 7.92 | 1.67% | 2,070,244 |
| Mar 12, 2026 | 8.07 | 8.23 | 7.77 | 7.79 | 7.79 | -5.35% | 1,938,021 |
| Mar 11, 2026 | 8.25 | 8.31 | 8.06 | 8.23 | 8.23 | -0.60% | 1,642,992 |
| Mar 10, 2026 | 8.32 | 8.44 | 8.08 | 8.28 | 8.28 | 0.12% | 2,490,149 |
| Mar 9, 2026 | 7.52 | 8.30 | 7.52 | 8.27 | 8.27 | 6.44% | 3,658,548 |
| Mar 6, 2026 | 8.13 | 8.15 | 7.67 | 7.77 | 7.77 | -6.05% | 2,525,086 |
| Mar 5, 2026 | 8.23 | 8.36 | 8.20 | 8.27 | 8.27 | -1.19% | 1,978,295 |
| Mar 4, 2026 | 8.51 | 8.57 | 8.33 | 8.37 | 8.37 | -2.11% | 2,565,550 |
| Mar 3, 2026 | 8.37 | 8.61 | 8.32 | 8.55 | 8.55 | -2.06% | 2,364,673 |
| Mar 2, 2026 | 8.20 | 8.88 | 8.18 | 8.73 | 8.73 | 3.44% | 2,742,210 |
| Feb 27, 2026 | 8.45 | 8.53 | 8.20 | 8.44 | 8.44 | -0.94% | 2,733,178 |
| Feb 26, 2026 | 8.57 | 8.91 | 8.12 | 8.52 | 8.52 | -11.06% | 3,847,556 |
| Feb 25, 2026 | 9.37 | 9.60 | 9.23 | 9.58 | 9.58 | 2.68% | 1,745,598 |
| Feb 24, 2026 | 9.22 | 9.41 | 9.22 | 9.33 | 9.33 | 1.41% | 867,890 |
| Feb 23, 2026 | 9.57 | 9.64 | 9.18 | 9.20 | 9.20 | -4.66% | 1,690,666 |
| Feb 20, 2026 | 9.81 | 9.93 | 9.56 | 9.65 | 9.65 | -1.03% | 1,672,196 |
| Feb 19, 2026 | 9.72 | 9.76 | 9.52 | 9.75 | 9.75 | -0.31% | 1,108,138 |
| Feb 18, 2026 | 9.66 | 9.89 | 9.64 | 9.78 | 9.78 | 1.87% | 1,110,178 |
| Feb 17, 2026 | 9.45 | 9.69 | 9.36 | 9.60 | 9.60 | 2.24% | 1,973,112 |
| 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% | 1,191,856 |
| Feb 11, 2026 | 9.22 | 9.22 | 9.03 | 9.13 | 9.13 | -1.19% | 835,490 |
| Feb 10, 2026 | 9.05 | 9.30 | 9.04 | 9.24 | 9.24 | 3.01% | 999,942 |
| Feb 9, 2026 | 8.88 | 9.03 | 8.74 | 8.97 | 8.97 | 0.56% | 2,050,510 |
| 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% | 1,947,920 |
| Feb 4, 2026 | 9.43 | 9.63 | 9.43 | 9.50 | 9.50 | 1.39% | 2,031,084 |
| Feb 3, 2026 | 9.71 | 9.95 | 9.33 | 9.37 | 9.37 | -4.09% | 2,580,952 |
| Feb 2, 2026 | 9.56 | 9.88 | 9.51 | 9.77 | 9.77 | 0.83% | 1,410,373 |
| Jan 30, 2026 | 9.47 | 9.78 | 9.47 | 9.69 | 9.69 | 0.31% | 2,247,763 |
| 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% | 1,379,181 |
| Jan 27, 2026 | 9.68 | 9.86 | 9.68 | 9.81 | 9.81 | 1.66% | 1,865,364 |
| Jan 26, 2026 | 9.78 | 9.90 | 9.64 | 9.65 | 9.65 | -1.03% | 2,302,076 |
| Jan 23, 2026 | 9.83 | 9.84 | 9.60 | 9.75 | 9.75 | -1.22% | 1,373,304 |
| 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% | 1,802,894 |
| Jan 20, 2026 | 9.40 | 9.70 | 9.30 | 9.69 | 9.69 | -0.31% | 1,334,506 |
| Jan 16, 2026 | 9.88 | 9.96 | 9.69 | 9.72 | 9.72 | -1.12% | 1,497,332 |
| Jan 15, 2026 | 9.88 | 9.92 | 9.68 | 9.83 | 9.83 | 0.41% | 1,427,140 |
| Jan 14, 2026 | 9.56 | 9.85 | 9.54 | 9.79 | 9.79 | 2.51% | 1,310,608 |
| Jan 13, 2026 | 9.53 | 9.64 | 9.48 | 9.55 | 9.55 | -0.93% | 1,321,093 |
| Jan 12, 2026 | 9.41 | 9.70 | 9.39 | 9.64 | 9.64 | 2.12% | 1,180,414 |
| Jan 9, 2026 | 9.30 | 9.47 | 9.26 | 9.44 | 9.44 | 1.83% | 1,648,789 |
| Jan 8, 2026 | 9.19 | 9.37 | 9.14 | 9.27 | 9.27 | -0.22% | 1,303,052 |
| Jan 7, 2026 | 9.31 | 9.36 | 9.24 | 9.29 | 9.29 | - | 1,289,450 |
| Jan 6, 2026 | 9.11 | 9.39 | 9.05 | 9.29 | 9.29 | 1.98% | 1,980,584 |
| Jan 5, 2026 | 8.85 | 9.22 | 8.85 | 9.11 | 9.11 | 4.11% | 1,895,001 |
| Jan 2, 2026 | 8.99 | 8.99 | 8.72 | 8.75 | 8.75 | -1.91% | 1,124,446 |
| Dec 31, 2025 | 8.97 | 9.02 | 8.87 | 8.92 | 8.92 | -1.00% | 1,374,311 |