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