Burford Capital Limited (BUR)
 NYSE: BUR · Real-Time Price · USD
 9.44
 -0.62 (-6.16%)
  At close: Oct 30, 2025, 4:00 PM EDT
9.49
 +0.05 (0.53%)
  After-hours: Oct 30, 2025, 7:57 PM EDT
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10.00 | 10.00 | 9.38 | 9.44 | 9.44 | -6.16% | 4,329,763 | 
| Oct 29, 2025 | 11.05 | 11.08 | 9.45 | 10.06 | 10.06 | -9.45% | 8,491,195 | 
| Oct 28, 2025 | 11.22 | 11.26 | 11.08 | 11.11 | 11.11 | -1.59% | 1,462,696 | 
| Oct 27, 2025 | 11.17 | 11.35 | 10.95 | 11.29 | 11.29 | 5.61% | 3,002,946 | 
| Oct 24, 2025 | 10.77 | 10.83 | 10.61 | 10.69 | 10.69 | 0.85% | 2,264,414 | 
| Oct 23, 2025 | 10.68 | 10.74 | 10.51 | 10.60 | 10.60 | -0.47% | 2,266,554 | 
| Oct 22, 2025 | 10.65 | 10.72 | 10.58 | 10.65 | 10.65 | -0.37% | 1,557,779 | 
| Oct 21, 2025 | 10.68 | 10.74 | 10.61 | 10.69 | 10.69 | -0.19% | 1,269,276 | 
| Oct 20, 2025 | 10.78 | 10.85 | 10.58 | 10.71 | 10.71 | -0.09% | 1,707,343 | 
| Oct 17, 2025 | 10.79 | 10.89 | 10.68 | 10.72 | 10.72 | -1.65% | 1,747,956 | 
| Oct 16, 2025 | 11.29 | 11.31 | 10.72 | 10.90 | 10.90 | -3.63% | 2,886,754 | 
| Oct 15, 2025 | 11.31 | 11.39 | 11.24 | 11.31 | 11.31 | 0.09% | 1,477,386 | 
| Oct 14, 2025 | 11.00 | 11.33 | 10.99 | 11.30 | 11.30 | 1.44% | 1,691,154 | 
| Oct 13, 2025 | 11.19 | 11.21 | 11.03 | 11.14 | 11.14 | -0.36% | 1,440,446 | 
| Oct 10, 2025 | 11.54 | 11.66 | 11.10 | 11.18 | 11.18 | -3.20% | 1,579,908 | 
| Oct 9, 2025 | 11.57 | 11.57 | 11.18 | 11.55 | 11.55 | -0.35% | 2,306,266 | 
| Oct 8, 2025 | 11.58 | 11.70 | 11.43 | 11.59 | 11.59 | 1.13% | 1,310,941 | 
| Oct 7, 2025 | 11.49 | 11.61 | 11.44 | 11.46 | 11.46 | -0.69% | 1,401,566 | 
| Oct 6, 2025 | 11.93 | 11.98 | 11.43 | 11.54 | 11.54 | -3.35% | 1,816,570 | 
| Oct 3, 2025 | 11.98 | 12.07 | 11.86 | 11.94 | 11.94 | 0.08% | 900,132 | 
| Oct 2, 2025 | 11.92 | 11.99 | 11.75 | 11.93 | 11.93 | 0.08% | 925,205 | 
| Oct 1, 2025 | 11.91 | 12.03 | 11.82 | 11.92 | 11.92 | -0.33% | 929,569 | 
| Sep 30, 2025 | 12.00 | 12.08 | 11.84 | 11.96 | 11.96 | -1.24% | 1,542,520 | 
| Sep 29, 2025 | 12.25 | 12.35 | 12.06 | 12.11 | 12.11 | 0.33% | 1,331,319 | 
| Sep 26, 2025 | 12.10 | 12.19 | 12.04 | 12.07 | 12.07 | -0.17% | 864,528 | 
| Sep 25, 2025 | 12.25 | 12.29 | 12.07 | 12.09 | 12.09 | -1.95% | 995,391 | 
| Sep 24, 2025 | 12.58 | 12.63 | 12.32 | 12.33 | 12.33 | -2.14% | 1,007,026 | 
| Sep 23, 2025 | 12.63 | 12.70 | 12.51 | 12.60 | 12.60 | 0.48% | 1,228,721 | 
| Sep 22, 2025 | 12.48 | 12.57 | 12.39 | 12.54 | 12.54 | 0.80% | 1,278,791 | 
| Sep 19, 2025 | 12.87 | 12.87 | 12.43 | 12.44 | 12.44 | -3.34% | 3,070,984 | 
| Sep 18, 2025 | 12.88 | 12.95 | 12.77 | 12.87 | 12.87 | 0.39% | 801,995 | 
| Sep 17, 2025 | 12.87 | 13.07 | 12.77 | 12.82 | 12.82 | -0.08% | 1,028,022 | 
| Sep 16, 2025 | 12.87 | 12.87 | 12.71 | 12.83 | 12.83 | -0.47% | 1,020,596 | 
| Sep 15, 2025 | 13.08 | 13.10 | 12.86 | 12.89 | 12.89 | -0.15% | 1,136,466 | 
| Sep 12, 2025 | 12.88 | 13.02 | 12.76 | 12.91 | 12.91 | -0.69% | 1,185,800 | 
| Sep 11, 2025 | 12.55 | 13.04 | 12.50 | 13.00 | 13.00 | 4.17% | 1,627,658 | 
| Sep 10, 2025 | 12.50 | 12.70 | 12.43 | 12.48 | 12.48 | -0.48% | 1,309,563 | 
| Sep 9, 2025 | 12.84 | 12.86 | 12.50 | 12.54 | 12.54 | -1.49% | 2,131,891 | 
| Sep 8, 2025 | 13.25 | 13.25 | 12.55 | 12.73 | 12.73 | -4.50% | 2,505,898 | 
| Sep 5, 2025 | 13.46 | 13.58 | 13.22 | 13.33 | 13.33 | 0.15% | 898,984 | 
| Sep 4, 2025 | 13.34 | 13.40 | 13.24 | 13.31 | 13.31 | 0.83% | 1,160,303 | 
| Sep 3, 2025 | 13.77 | 13.87 | 12.99 | 13.20 | 13.20 | -4.42% | 2,355,530 | 
| Sep 2, 2025 | 13.65 | 13.91 | 13.61 | 13.81 | 13.81 | -1.36% | 1,638,071 | 
| Aug 29, 2025 | 13.80 | 14.05 | 13.77 | 14.00 | 14.00 | 1.89% | 1,294,438 | 
| Aug 28, 2025 | 13.76 | 13.81 | 13.60 | 13.74 | 13.74 | -0.15% | 948,249 | 
| Aug 27, 2025 | 13.81 | 13.86 | 13.60 | 13.76 | 13.76 | -1.29% | 1,385,487 | 
| Aug 26, 2025 | 13.77 | 14.02 | 13.77 | 13.94 | 13.94 | 0.65% | 1,388,297 | 
| Aug 25, 2025 | 13.99 | 14.14 | 13.85 | 13.85 | 13.85 | -0.93% | 732,605 | 
| Aug 22, 2025 | 13.83 | 14.10 | 13.69 | 13.98 | 13.98 | 2.79% | 1,819,782 | 
| Aug 21, 2025 | 13.72 | 13.80 | 13.53 | 13.60 | 13.60 | -1.59% | 976,207 |