Burford Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	13.06	13.11	12.89	12.96	-	-1.82%	173,411
Jun 11, 2025	13.26	13.31	13.16	13.20	13.20	0.30%	1,264,436
Jun 10, 2025	13.36	13.36	13.08	13.16	13.16	-0.60%	684,186
Jun 9, 2025	13.34	13.41	13.20	13.24	13.24	-0.68%	950,637
Jun 6, 2025	13.49	13.50	13.29	13.33	13.33	1.37%	1,064,667
Jun 5, 2025	12.85	13.19	12.78	13.15	13.15	3.06%	1,218,430
Jun 4, 2025	12.88	12.91	12.67	12.76	12.76	-0.93%	1,072,465
Jun 3, 2025	12.71	12.98	12.61	12.88	12.88	1.42%	1,051,788
Jun 2, 2025	12.76	12.82	12.52	12.70	12.70	-1.24%	1,118,627
May 30, 2025	13.11	13.11	12.80	12.86	12.86	-1.23%	6,065,636
May 29, 2025	13.02	13.09	12.85	13.02	13.02	1.09%	1,193,974
May 28, 2025	13.04	13.08	12.83	12.88	12.88	-2.50%	1,358,355
May 27, 2025	13.08	13.26	13.00	13.21	13.21	1.30%	1,077,418
May 23, 2025	12.81	13.08	12.80	13.04	13.04	-0.91%	972,005
May 22, 2025	13.05	13.31	13.02	13.16	13.10	0.30%	876,147
May 21, 2025	13.36	13.56	13.11	13.12	13.06	-3.95%	1,150,040
May 20, 2025	13.33	13.72	13.33	13.66	13.60	0.15%	804,399
May 19, 2025	13.47	13.64	13.35	13.64	13.58	-	885,993
May 16, 2025	13.65	13.76	13.54	13.64	13.58	-0.73%	1,372,843
May 15, 2025	14.15	14.24	13.67	13.74	13.67	-4.78%	1,157,538
May 14, 2025	13.76	14.49	13.74	14.43	14.36	0.56%	2,291,415
May 13, 2025	14.30	14.41	14.23	14.35	14.28	0.49%	652,045
May 12, 2025	14.24	14.33	14.01	14.28	14.21	3.55%	782,362
May 9, 2025	14.10	14.15	13.78	13.79	13.72	-1.08%	612,054
May 8, 2025	14.21	14.25	13.92	13.94	13.87	-0.57%	800,590
May 7, 2025	13.69	14.45	13.62	14.02	13.95	1.30%	852,603
May 6, 2025	13.80	13.99	13.72	13.84	13.77	-0.79%	581,688
May 5, 2025	13.82	14.04	13.78	13.95	13.88	-0.14%	573,529
May 2, 2025	13.77	14.03	13.72	13.97	13.90	3.33%	895,125
May 1, 2025	13.56	13.67	13.49	13.52	13.46	-0.44%	1,007,120
Apr 30, 2025	13.64	13.66	13.44	13.58	13.52	-1.16%	929,741
Apr 29, 2025	13.63	13.79	13.45	13.74	13.67	1.03%	876,189
Apr 28, 2025	13.63	13.74	13.48	13.60	13.54	-0.58%	850,669
Apr 25, 2025	13.67	13.73	13.56	13.68	13.62	-0.94%	615,159
Apr 24, 2025	13.90	13.94	13.66	13.81	13.74	-1.15%	804,913
Apr 23, 2025	14.29	14.43	13.95	13.97	13.90	-0.78%	750,291
Apr 22, 2025	13.75	14.08	13.71	14.08	14.01	3.45%	601,768
Apr 21, 2025	13.77	13.86	13.38	13.61	13.55	-1.80%	602,004
Apr 17, 2025	13.79	13.95	13.77	13.86	13.79	0.14%	620,114
Apr 16, 2025	13.64	14.03	13.51	13.84	13.77	1.91%	1,365,878
Apr 15, 2025	13.47	13.76	13.34	13.58	13.52	2.96%	1,839,804
Apr 14, 2025	12.86	13.44	12.86	13.19	13.13	4.02%	1,384,111
Apr 11, 2025	12.20	12.69	12.10	12.68	12.62	3.85%	820,422
Apr 10, 2025	12.47	12.48	11.81	12.21	12.15	-5.20%	1,041,304
Apr 9, 2025	11.50	13.02	11.47	12.88	12.82	9.71%	1,752,887
Apr 8, 2025	12.20	12.54	11.61	11.74	11.68	0.43%	1,418,269
Apr 7, 2025	11.34	12.47	11.17	11.69	11.63	-1.93%	1,758,602
Apr 4, 2025	12.35	12.35	11.52	11.92	11.86	-6.58%	2,722,245
Apr 3, 2025	13.25	13.25	12.60	12.76	12.70	-6.38%	1,754,305
Apr 2, 2025	13.34	13.67	13.34	13.63	13.57	0.96%	698,698