Burford Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.33	13.56	13.20	13.55	13.55	0.82%	473,992
Nov 19, 2024	13.25	13.46	13.19	13.44	13.44	0.37%	760,095
Nov 18, 2024	13.19	13.55	13.15	13.39	13.39	1.52%	607,561
Nov 15, 2024	13.53	13.53	13.13	13.19	13.19	-1.20%	806,908
Nov 14, 2024	13.46	13.49	13.27	13.35	13.35	1.37%	764,107
Nov 13, 2024	13.23	13.37	13.15	13.17	13.17	-1.27%	853,454
Nov 12, 2024	13.68	13.74	13.32	13.34	13.34	-2.91%	853,879
Nov 11, 2024	13.69	13.86	13.56	13.74	13.74	-0.58%	652,577
Nov 8, 2024	14.35	14.48	13.82	13.82	13.82	-3.02%	1,328,354
Nov 7, 2024	13.78	14.54	13.31	14.25	14.25	-2.46%	2,315,857
Nov 6, 2024	14.14	14.72	13.95	14.61	14.61	6.41%	1,551,268
Nov 5, 2024	13.53	13.79	13.53	13.73	13.73	2.39%	571,022
Nov 4, 2024	13.41	13.53	13.38	13.41	13.41	-0.67%	534,024
Nov 1, 2024	13.45	13.54	13.38	13.50	13.50	-	535,046
Oct 31, 2024	13.59	13.70	13.44	13.50	13.44	-1.68%	604,253
Oct 30, 2024	13.49	13.81	13.43	13.73	13.67	1.70%	934,546
Oct 29, 2024	13.43	13.59	13.42	13.50	13.44	-1.03%	515,516
Oct 28, 2024	13.55	13.78	13.55	13.64	13.58	0.59%	410,635
Oct 25, 2024	13.71	13.77	13.54	13.56	13.50	-1.67%	369,583
Oct 24, 2024	13.93	14.00	13.70	13.79	13.73	0.66%	539,710
Oct 23, 2024	13.61	13.74	13.57	13.70	13.64	0.07%	332,630
Oct 22, 2024	13.60	13.79	13.58	13.69	13.63	0.44%	445,717
Oct 21, 2024	13.92	13.92	13.58	13.63	13.57	-2.15%	515,169
Oct 18, 2024	13.98	13.98	13.81	13.93	13.87	0.65%	471,537
Oct 17, 2024	13.77	13.87	13.67	13.84	13.78	-0.36%	301,741
Oct 16, 2024	13.74	14.01	13.74	13.89	13.83	2.74%	634,793
Oct 15, 2024	13.52	13.73	13.51	13.52	13.46	-0.44%	414,445
Oct 14, 2024	13.36	13.60	13.28	13.58	13.52	0.97%	297,155
Oct 11, 2024	13.11	13.45	13.08	13.45	13.39	1.20%	411,538
Oct 10, 2024	13.19	13.31	12.98	13.29	13.23	0.30%	376,537
Oct 9, 2024	13.00	13.30	12.95	13.25	13.19	2.32%	425,493
Oct 8, 2024	12.95	13.02	12.91	12.95	12.89	-0.61%	212,691
Oct 7, 2024	13.15	13.16	12.96	13.03	12.97	-1.96%	290,174
Oct 4, 2024	13.12	13.31	13.06	13.29	13.23	3.02%	398,886
Oct 3, 2024	12.91	13.03	12.86	12.90	12.84	-1.23%	352,692
Oct 2, 2024	12.82	13.12	12.78	13.06	13.00	1.71%	395,804
Oct 1, 2024	13.08	13.13	12.83	12.84	12.78	-3.17%	1,075,919
Sep 30, 2024	13.47	13.50	13.06	13.26	13.20	-2.21%	379,833
Sep 27, 2024	13.41	13.74	13.40	13.56	13.50	1.88%	609,489
Sep 26, 2024	13.36	13.46	13.30	13.31	13.25	1.60%	606,721
Sep 25, 2024	13.35	13.36	13.06	13.10	13.04	-2.46%	485,492
Sep 24, 2024	13.41	13.50	13.28	13.43	13.37	1.05%	538,647
Sep 23, 2024	13.31	13.50	13.28	13.29	13.23	-0.23%	361,389
Sep 20, 2024	13.41	13.51	13.30	13.32	13.26	-2.70%	1,615,790
Sep 19, 2024	13.74	13.74	13.53	13.69	13.63	2.32%	469,672
Sep 18, 2024	13.44	13.67	13.32	13.38	13.32	-0.45%	423,404
Sep 17, 2024	13.38	13.58	13.32	13.44	13.38	1.51%	479,923
Sep 16, 2024	13.28	13.38	13.13	13.24	13.18	-0.68%	376,641
Sep 13, 2024	13.12	13.36	13.11	13.33	13.27	2.62%	552,255
Sep 12, 2024	12.86	13.01	12.73	12.99	12.93	1.41%	274,009
Sep 11, 2024	12.65	12.84	12.51	12.81	12.75	-0.23%	347,568
Sep 10, 2024	12.91	12.93	12.56	12.84	12.78	-0.23%	545,485
Sep 9, 2024	12.74	13.03	12.74	12.87	12.81	1.18%	404,813
Sep 6, 2024	13.07	13.08	12.67	12.72	12.66	-2.00%	529,122
Sep 5, 2024	13.08	13.24	12.95	12.98	12.92	-0.31%	412,265
Sep 4, 2024	13.07	13.12	12.93	13.02	12.96	0.54%	410,842
Sep 3, 2024	13.23	13.33	12.94	12.95	12.89	-4.15%	915,014
Aug 30, 2024	13.45	13.63	13.36	13.51	13.45	0.30%	454,136
Aug 29, 2024	13.26	13.58	13.20	13.47	13.41	1.20%	719,747
Aug 28, 2024	13.16	13.38	13.12	13.31	13.25	-0.37%	537,376
Aug 27, 2024	13.28	13.41	13.23	13.36	13.30	-0.52%	324,168
Aug 26, 2024	13.55	13.66	13.39	13.43	13.37	0.30%	416,605
Aug 23, 2024	13.18	13.50	13.17	13.39	13.33	2.68%	462,299
Aug 22, 2024	13.35	13.37	13.01	13.04	12.98	-2.18%	374,105
Aug 21, 2024	13.35	13.43	13.22	13.33	13.27	0.83%	251,489
Aug 20, 2024	13.49	13.61	13.21	13.22	13.16	-2.36%	397,845
Aug 19, 2024	13.43	13.57	13.36	13.54	13.48	2.27%	408,505
Aug 16, 2024	13.24	13.47	13.23	13.24	13.18	-0.23%	542,340
Aug 15, 2024	13.23	13.45	13.13	13.27	13.21	2.63%	640,014
Aug 14, 2024	12.92	13.02	12.82	12.93	12.87	0.62%	539,610
Aug 13, 2024	12.74	12.88	12.65	12.85	12.79	1.66%	449,532
Aug 12, 2024	12.85	12.98	12.59	12.64	12.58	-1.71%	481,782
Aug 9, 2024	12.53	12.87	12.43	12.86	12.80	2.72%	616,210
Aug 8, 2024	12.27	12.72	12.25	12.52	12.46	0.16%	822,186
Aug 7, 2024	12.64	12.75	12.40	12.50	12.44	-0.56%	764,546
Aug 6, 2024	12.44	12.63	12.35	12.57	12.51	1.05%	626,241
Aug 5, 2024	12.23	12.65	12.07	12.44	12.38	-4.75%	1,745,851
Aug 2, 2024	13.34	13.34	12.95	13.06	13.00	-3.83%	990,191
Aug 1, 2024	14.11	14.28	13.44	13.58	13.52	-3.76%	867,329
Jul 31, 2024	13.99	14.33	13.93	14.11	14.05	1.73%	1,049,304
Jul 30, 2024	13.58	13.92	13.54	13.87	13.81	2.89%	712,712
Jul 29, 2024	13.84	14.04	13.46	13.48	13.42	-3.99%	718,706
Jul 26, 2024	13.63	14.05	13.62	14.04	13.98	3.85%	626,668
Jul 25, 2024	13.24	13.72	13.24	13.52	13.46	0.45%	971,898
Jul 24, 2024	13.69	13.77	13.42	13.46	13.40	-2.75%	809,109
Jul 23, 2024	13.62	13.94	13.60	13.84	13.78	0.73%	666,435
Jul 22, 2024	13.65	13.74	13.45	13.74	13.68	1.18%	935,852
Jul 19, 2024	13.92	13.92	13.52	13.58	13.52	-2.44%	724,296
Jul 18, 2024	14.08	14.37	13.87	13.92	13.86	-1.83%	919,392
Jul 17, 2024	14.06	14.34	14.06	14.18	14.12	-0.28%	1,029,228
Jul 16, 2024	13.72	14.29	13.71	14.22	14.15	3.04%	2,332,790
Jul 15, 2024	13.56	13.96	13.54	13.80	13.74	1.32%	945,157
Jul 12, 2024	13.56	13.72	13.52	13.62	13.56	0.89%	863,204
Jul 11, 2024	13.27	13.66	13.25	13.50	13.44	2.58%	1,199,598
Jul 10, 2024	13.02	13.18	12.93	13.16	13.10	1.94%	728,357
Jul 9, 2024	12.99	13.18	12.89	12.91	12.85	-1.45%	628,860
Jul 8, 2024	13.05	13.20	12.95	13.10	13.04	0.92%	912,957
Jul 5, 2024	12.96	13.03	12.84	12.98	12.92	0.39%	1,023,049
Jul 3, 2024	13.21	13.24	12.88	12.93	12.87	-0.61%	533,404
Jul 2, 2024	12.56	13.21	12.56	13.01	12.95	3.67%	1,649,414