Burford Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	14.89	14.93	14.71	14.88	14.88	-1.39%	626,349
Feb 11, 2025	14.80	15.12	14.77	15.09	15.09	1.41%	592,868
Feb 10, 2025	14.63	14.89	14.60	14.88	14.88	2.48%	592,173
Feb 7, 2025	14.35	14.54	14.33	14.52	14.52	0.62%	528,299
Feb 6, 2025	14.34	14.45	14.21	14.43	14.43	1.48%	564,384
Feb 5, 2025	14.03	14.23	13.97	14.22	14.22	1.14%	816,866
Feb 4, 2025	13.81	14.09	13.79	14.06	14.06	1.66%	1,022,490
Feb 3, 2025	13.74	13.95	13.68	13.83	13.83	-1.50%	636,275
Jan 31, 2025	14.27	14.29	14.00	14.04	14.04	-1.89%	848,174
Jan 30, 2025	14.48	14.57	14.21	14.31	14.31	-0.35%	882,459
Jan 29, 2025	14.44	14.58	14.25	14.36	14.36	-2.38%	817,388
Jan 28, 2025	14.56	14.76	14.42	14.71	14.71	0.62%	1,222,743
Jan 27, 2025	13.82	14.63	13.82	14.62	14.62	4.58%	1,082,880
Jan 24, 2025	13.99	14.15	13.93	13.98	13.98	-0.64%	482,390
Jan 23, 2025	13.80	14.07	13.80	14.07	14.07	1.44%	805,727
Jan 22, 2025	13.83	14.07	13.78	13.87	13.87	-0.43%	910,925
Jan 21, 2025	13.33	13.96	13.19	13.93	13.93	6.42%	908,671
Jan 17, 2025	13.26	13.26	13.03	13.09	13.09	0.46%	920,487
Jan 16, 2025	13.07	13.38	12.98	13.03	13.03	-0.53%	777,818