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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 13.67 | 13.73 | 13.56 | 13.68 | 13.68 | -0.94% | 615,159 |
Apr 24, 2025 | 13.90 | 13.94 | 13.66 | 13.81 | 13.81 | -1.15% | 804,913 |
Apr 23, 2025 | 14.29 | 14.43 | 13.95 | 13.97 | 13.97 | -0.78% | 750,291 |
Apr 22, 2025 | 13.75 | 14.08 | 13.71 | 14.08 | 14.08 | 3.45% | 601,768 |
Apr 21, 2025 | 13.77 | 13.86 | 13.38 | 13.61 | 13.61 | -1.80% | 602,004 |
Apr 17, 2025 | 13.79 | 13.95 | 13.77 | 13.86 | 13.86 | 0.14% | 620,114 |
Apr 16, 2025 | 13.64 | 14.03 | 13.51 | 13.84 | 13.84 | 1.91% | 1,365,878 |
Apr 15, 2025 | 13.47 | 13.76 | 13.34 | 13.58 | 13.58 | 2.96% | 1,839,804 |
Apr 14, 2025 | 12.86 | 13.44 | 12.86 | 13.19 | 13.19 | 4.02% | 1,384,111 |
Apr 11, 2025 | 12.20 | 12.69 | 12.10 | 12.68 | 12.68 | 3.85% | 820,422 |
Apr 10, 2025 | 12.47 | 12.48 | 11.81 | 12.21 | 12.21 | -5.20% | 1,041,304 |
Apr 9, 2025 | 11.50 | 13.02 | 11.47 | 12.88 | 12.88 | 9.71% | 1,752,887 |
Apr 8, 2025 | 12.20 | 12.54 | 11.61 | 11.74 | 11.74 | 0.43% | 1,418,269 |
Apr 7, 2025 | 11.34 | 12.47 | 11.17 | 11.69 | 11.69 | -1.93% | 1,758,602 |
Apr 4, 2025 | 12.35 | 12.35 | 11.52 | 11.92 | 11.92 | -6.58% | 2,722,245 |
Apr 3, 2025 | 13.25 | 13.25 | 12.60 | 12.76 | 12.76 | -6.38% | 1,754,305 |
Apr 2, 2025 | 13.34 | 13.67 | 13.34 | 13.63 | 13.63 | 0.96% | 698,698 |
Apr 1, 2025 | 13.35 | 13.60 | 13.22 | 13.50 | 13.50 | 2.20% | 571,160 |
Mar 31, 2025 | 13.21 | 13.30 | 13.02 | 13.21 | 13.21 | -1.93% | 1,312,496 |
Mar 28, 2025 | 13.82 | 13.92 | 13.46 | 13.47 | 13.47 | -1.89% | 1,137,372 |
Mar 27, 2025 | 13.64 | 13.79 | 13.55 | 13.73 | 13.73 | 0.15% | 713,757 |
Mar 26, 2025 | 13.86 | 13.94 | 13.62 | 13.71 | 13.71 | -2.07% | 818,411 |
Mar 25, 2025 | 13.93 | 14.05 | 13.88 | 14.00 | 14.00 | 0.57% | 791,267 |
Mar 24, 2025 | 13.98 | 14.03 | 13.84 | 13.92 | 13.92 | 0.65% | 822,930 |
Mar 21, 2025 | 13.88 | 13.98 | 13.78 | 13.83 | 13.83 | -1.98% | 1,323,865 |
Mar 20, 2025 | 13.83 | 14.27 | 13.83 | 14.11 | 14.11 | 0.50% | 984,921 |
Mar 19, 2025 | 13.86 | 14.07 | 13.75 | 14.04 | 14.04 | 1.15% | 717,389 |
Mar 18, 2025 | 13.82 | 13.89 | 13.66 | 13.88 | 13.88 | 0.87% | 911,132 |
Mar 17, 2025 | 13.69 | 13.84 | 13.62 | 13.76 | 13.76 | 1.33% | 684,189 |
Mar 14, 2025 | 13.46 | 13.60 | 13.32 | 13.58 | 13.58 | 2.57% | 675,710 |
Mar 13, 2025 | 13.36 | 13.49 | 13.20 | 13.24 | 13.24 | -1.49% | 491,287 |
Mar 12, 2025 | 13.60 | 13.66 | 13.41 | 13.44 | 13.44 | 1.20% | 698,891 |
Mar 11, 2025 | 13.19 | 13.42 | 13.07 | 13.28 | 13.28 | 3.27% | 1,628,580 |
Mar 10, 2025 | 13.20 | 13.37 | 12.62 | 12.86 | 12.86 | -4.53% | 1,675,325 |
Mar 7, 2025 | 13.68 | 13.71 | 13.21 | 13.47 | 13.47 | -1.75% | 1,021,665 |
Mar 6, 2025 | 13.40 | 13.90 | 13.36 | 13.71 | 13.71 | 0.88% | 1,068,198 |
Mar 5, 2025 | 13.54 | 13.80 | 13.45 | 13.59 | 13.59 | 0.15% | 1,384,994 |
Mar 4, 2025 | 13.85 | 13.86 | 13.30 | 13.57 | 13.57 | -5.04% | 1,625,205 |
Mar 3, 2025 | 14.38 | 15.15 | 14.14 | 14.29 | 14.29 | -8.40% | 3,335,131 |
Feb 28, 2025 | 15.53 | 15.73 | 15.47 | 15.60 | 15.60 | 0.19% | 1,055,631 |
Feb 27, 2025 | 15.34 | 15.63 | 15.33 | 15.57 | 15.57 | 0.45% | 1,205,108 |
Feb 26, 2025 | 15.47 | 15.54 | 15.01 | 15.50 | 15.50 | -0.39% | 1,251,373 |
Feb 25, 2025 | 15.50 | 15.67 | 15.35 | 15.56 | 15.56 | 0.32% | 753,572 |
Feb 24, 2025 | 15.36 | 15.58 | 15.27 | 15.51 | 15.51 | 1.04% | 1,131,180 |
Feb 21, 2025 | 15.62 | 15.63 | 15.27 | 15.35 | 15.35 | -0.78% | 1,099,862 |
Feb 20, 2025 | 15.31 | 15.50 | 15.29 | 15.47 | 15.47 | - | 740,050 |
Feb 19, 2025 | 14.99 | 15.53 | 14.94 | 15.47 | 15.47 | 0.65% | 734,064 |
Feb 18, 2025 | 15.16 | 15.43 | 15.16 | 15.37 | 15.37 | 0.07% | 712,616 |
Feb 14, 2025 | 15.36 | 15.40 | 15.16 | 15.36 | 15.36 | 0.92% | 538,228 |
Feb 13, 2025 | 14.96 | 15.28 | 14.83 | 15.22 | 15.22 | 2.28% | 743,898 |