Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
13.68
-0.13 (-0.94%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Burford Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202513.6713.7313.5613.6813.68-0.94%615,159
Apr 24, 202513.9013.9413.6613.8113.81-1.15%804,913
Apr 23, 202514.2914.4313.9513.9713.97-0.78%750,291
Apr 22, 202513.7514.0813.7114.0814.083.45%601,768
Apr 21, 202513.7713.8613.3813.6113.61-1.80%602,004
Apr 17, 202513.7913.9513.7713.8613.860.14%620,114
Apr 16, 202513.6414.0313.5113.8413.841.91%1,365,878
Apr 15, 202513.4713.7613.3413.5813.582.96%1,839,804
Apr 14, 202512.8613.4412.8613.1913.194.02%1,384,111
Apr 11, 202512.2012.6912.1012.6812.683.85%820,422
Apr 10, 202512.4712.4811.8112.2112.21-5.20%1,041,304
Apr 9, 202511.5013.0211.4712.8812.889.71%1,752,887
Apr 8, 202512.2012.5411.6111.7411.740.43%1,418,269
Apr 7, 202511.3412.4711.1711.6911.69-1.93%1,758,602
Apr 4, 202512.3512.3511.5211.9211.92-6.58%2,722,245
Apr 3, 202513.2513.2512.6012.7612.76-6.38%1,754,305
Apr 2, 202513.3413.6713.3413.6313.630.96%698,698
Apr 1, 202513.3513.6013.2213.5013.502.20%571,160
Mar 31, 202513.2113.3013.0213.2113.21-1.93%1,312,496
Mar 28, 202513.8213.9213.4613.4713.47-1.89%1,137,372
Mar 27, 202513.6413.7913.5513.7313.730.15%713,757
Mar 26, 202513.8613.9413.6213.7113.71-2.07%818,411
Mar 25, 202513.9314.0513.8814.0014.000.57%791,267
Mar 24, 202513.9814.0313.8413.9213.920.65%822,930
Mar 21, 202513.8813.9813.7813.8313.83-1.98%1,323,865
Mar 20, 202513.8314.2713.8314.1114.110.50%984,921
Mar 19, 202513.8614.0713.7514.0414.041.15%717,389
Mar 18, 202513.8213.8913.6613.8813.880.87%911,132
Mar 17, 202513.6913.8413.6213.7613.761.33%684,189
Mar 14, 202513.4613.6013.3213.5813.582.57%675,710
Mar 13, 202513.3613.4913.2013.2413.24-1.49%491,287
Mar 12, 202513.6013.6613.4113.4413.441.20%698,891
Mar 11, 202513.1913.4213.0713.2813.283.27%1,628,580
Mar 10, 202513.2013.3712.6212.8612.86-4.53%1,675,325
Mar 7, 202513.6813.7113.2113.4713.47-1.75%1,021,665
Mar 6, 202513.4013.9013.3613.7113.710.88%1,068,198
Mar 5, 202513.5413.8013.4513.5913.590.15%1,384,994
Mar 4, 202513.8513.8613.3013.5713.57-5.04%1,625,205
Mar 3, 202514.3815.1514.1414.2914.29-8.40%3,335,131
Feb 28, 202515.5315.7315.4715.6015.600.19%1,055,631
Feb 27, 202515.3415.6315.3315.5715.570.45%1,205,108
Feb 26, 202515.4715.5415.0115.5015.50-0.39%1,251,373
Feb 25, 202515.5015.6715.3515.5615.560.32%753,572
Feb 24, 202515.3615.5815.2715.5115.511.04%1,131,180
Feb 21, 202515.6215.6315.2715.3515.35-0.78%1,099,862
Feb 20, 202515.3115.5015.2915.4715.47-740,050
Feb 19, 202514.9915.5314.9415.4715.470.65%734,064
Feb 18, 202515.1615.4315.1615.3715.370.07%712,616
Feb 14, 202515.3615.4015.1615.3615.360.92%538,228
Feb 13, 202514.9615.2814.8315.2215.222.28%743,898