Burford Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	12.75	13.13	12.65	13.10	13.10	4.63%	1,383,925
Jan 14, 2025	12.41	12.68	12.38	12.52	12.52	0.16%	868,967
Jan 13, 2025	12.33	12.58	12.30	12.50	12.50	-0.08%	947,778
Jan 10, 2025	12.52	12.70	12.46	12.51	12.51	-2.04%	938,011
Jan 8, 2025	12.64	12.91	12.64	12.77	12.77	-0.85%	868,060
Jan 7, 2025	13.21	13.21	12.71	12.88	12.88	-1.98%	961,157
Jan 6, 2025	13.22	13.40	13.11	13.14	13.14	-0.76%	637,436
Jan 3, 2025	13.13	13.27	12.96	13.24	13.24	2.72%	525,414
Jan 2, 2025	12.81	12.98	12.71	12.89	12.89	1.10%	691,256
Dec 31, 2024	12.82	12.88	12.72	12.75	12.75	0.31%	508,653
Dec 30, 2024	12.67	12.85	12.48	12.71	12.71	-0.08%	881,464
Dec 27, 2024	13.09	13.09	12.68	12.72	12.72	-1.40%	870,126
Dec 26, 2024	12.75	12.91	12.71	12.90	12.90	0.86%	325,877
Dec 24, 2024	12.76	12.91	12.73	12.79	12.79	0.39%	315,847
Dec 23, 2024	12.89	13.00	12.65	12.74	12.74	-1.47%	728,377
Dec 20, 2024	12.80	13.11	12.80	12.93	12.93	-0.08%	1,700,737
Dec 19, 2024	13.20	13.22	12.94	12.94	12.94	-0.15%	618,697
Dec 18, 2024	13.50	13.65	12.83	12.96	12.96	-3.71%	823,746
Dec 17, 2024	13.41	13.54	13.36	13.46	13.46	-0.44%	1,400,956
Dec 16, 2024	13.46	13.71	13.46	13.52	13.52	0.15%	634,646
Dec 13, 2024	13.43	13.57	13.37	13.50	13.50	-0.15%	952,666
Dec 12, 2024	13.78	13.82	13.51	13.52	13.52	-2.17%	541,872
Dec 11, 2024	13.67	13.87	13.40	13.82	13.82	1.25%	885,317
Dec 10, 2024	13.38	13.65	13.20	13.65	13.65	2.02%	1,018,082
Dec 9, 2024	13.47	13.63	13.34	13.38	13.38	0.60%	514,690
Dec 6, 2024	13.51	13.52	13.26	13.30	13.30	-0.60%	431,060
Dec 5, 2024	13.31	13.59	13.27	13.38	13.38	0.22%	702,290
Dec 4, 2024	13.45	13.45	13.23	13.35	13.35	-0.15%	815,379
Dec 3, 2024	13.63	13.67	13.36	13.37	13.37	-1.91%	750,835
Dec 2, 2024	13.59	13.81	13.51	13.63	13.63	-	774,258
Nov 29, 2024	13.44	13.70	13.44	13.63	13.63	0.66%	534,445
Nov 27, 2024	13.50	13.58	13.42	13.54	13.54	0.74%	726,633
Nov 26, 2024	13.32	13.57	13.26	13.44	13.44	-1.75%	1,109,508
Nov 25, 2024	13.86	13.88	13.62	13.68	13.68	-0.87%	844,435
Nov 22, 2024	13.71	13.94	13.68	13.80	13.80	0.51%	845,398
Nov 21, 2024	13.69	13.83	13.51	13.73	13.73	1.33%	682,905
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