Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
9.23
-0.03 (-0.32%)
Dec 19, 2025, 2:11 PM EST - Market open
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.27 | 9.33 | 9.17 | 9.25 | - | -0.11% | 559,995 |
| 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 |
| Oct 27, 2025 | 11.17 | 11.35 | 10.95 | 11.29 | 11.22 | 5.61% | 3,002,946 |
| Oct 24, 2025 | 10.77 | 10.83 | 10.61 | 10.69 | 10.62 | 0.85% | 2,264,414 |
| Oct 23, 2025 | 10.68 | 10.74 | 10.51 | 10.60 | 10.53 | -0.47% | 2,266,554 |
| Oct 22, 2025 | 10.65 | 10.72 | 10.58 | 10.65 | 10.58 | -0.37% | 1,557,779 |
| Oct 21, 2025 | 10.68 | 10.74 | 10.61 | 10.69 | 10.62 | -0.19% | 1,269,276 |
| Oct 20, 2025 | 10.78 | 10.85 | 10.58 | 10.71 | 10.64 | -0.09% | 1,707,343 |
| Oct 17, 2025 | 10.79 | 10.89 | 10.68 | 10.72 | 10.65 | -1.65% | 1,747,956 |
| Oct 16, 2025 | 11.29 | 11.31 | 10.72 | 10.90 | 10.83 | -3.63% | 2,886,754 |
| Oct 15, 2025 | 11.31 | 11.39 | 11.24 | 11.31 | 11.24 | 0.09% | 1,477,386 |
| Oct 14, 2025 | 11.00 | 11.33 | 10.99 | 11.30 | 11.23 | 1.44% | 1,691,154 |
| Oct 13, 2025 | 11.19 | 11.21 | 11.03 | 11.14 | 11.07 | -0.36% | 1,440,446 |
| Oct 10, 2025 | 11.54 | 11.66 | 11.10 | 11.18 | 11.11 | -3.20% | 1,579,908 |