Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
4.650
-0.190 (-3.93%)
At close: May 15, 2026, 4:00 PM EDT
4.600
-0.050 (-1.08%)
Pre-market: May 18, 2026, 4:51 AM EDT
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.79 | 4.81 | 4.61 | 4.65 | 4.65 | -3.93% | 3,036,515 |
| May 14, 2026 | 4.54 | 4.85 | 4.54 | 4.84 | 4.84 | 7.32% | 2,693,528 |
| May 13, 2026 | 4.54 | 4.61 | 4.44 | 4.51 | 4.51 | -1.96% | 2,485,315 |
| May 12, 2026 | 4.61 | 4.68 | 4.46 | 4.60 | 4.60 | -3.36% | 4,637,312 |
| May 11, 2026 | 4.93 | 5.12 | 4.72 | 4.76 | 4.76 | -7.39% | 6,939,136 |
| May 8, 2026 | 4.96 | 5.29 | 4.88 | 5.14 | 5.14 | -0.39% | 5,043,165 |
| May 7, 2026 | 5.37 | 5.42 | 5.16 | 5.16 | 5.16 | -2.64% | 3,568,745 |
| May 6, 2026 | 5.29 | 5.41 | 5.17 | 5.30 | 5.30 | 1.73% | 3,394,892 |
| May 5, 2026 | 5.26 | 5.54 | 5.16 | 5.21 | 5.21 | -0.95% | 4,188,747 |
| May 4, 2026 | 5.19 | 5.32 | 5.14 | 5.26 | 5.26 | 1.15% | 5,181,028 |
| May 1, 2026 | 4.99 | 5.20 | 4.96 | 5.20 | 5.20 | 5.69% | 2,573,802 |
| Apr 30, 2026 | 4.80 | 5.03 | 4.70 | 4.92 | 4.92 | 1.44% | 3,401,386 |
| Apr 29, 2026 | 4.73 | 4.90 | 4.67 | 4.85 | 4.85 | 1.04% | 2,888,925 |
| Apr 28, 2026 | 4.71 | 4.91 | 4.71 | 4.80 | 4.80 | 1.91% | 2,580,383 |
| Apr 27, 2026 | 4.82 | 4.94 | 4.61 | 4.71 | 4.71 | -3.48% | 2,897,501 |
| Apr 24, 2026 | 4.50 | 4.90 | 4.42 | 4.88 | 4.88 | 8.93% | 3,117,337 |
| Apr 23, 2026 | 4.64 | 4.68 | 4.44 | 4.48 | 4.48 | -4.88% | 2,149,846 |
| Apr 22, 2026 | 4.58 | 4.77 | 4.57 | 4.71 | 4.71 | 3.97% | 2,357,256 |
| Apr 21, 2026 | 4.97 | 4.97 | 4.52 | 4.53 | 4.53 | -9.22% | 2,014,974 |
| Apr 20, 2026 | 4.88 | 5.04 | 4.87 | 4.99 | 4.99 | 0.60% | 2,333,045 |
| Apr 17, 2026 | 4.82 | 5.01 | 4.76 | 4.96 | 4.96 | 6.21% | 3,425,273 |
| Apr 16, 2026 | 4.79 | 4.83 | 4.64 | 4.67 | 4.67 | -1.27% | 2,922,690 |
| Apr 15, 2026 | 4.74 | 4.86 | 4.68 | 4.73 | 4.73 | 0.42% | 2,778,522 |
| Apr 14, 2026 | 4.60 | 4.75 | 4.58 | 4.71 | 4.71 | 4.90% | 3,569,193 |
| Apr 13, 2026 | 4.30 | 4.51 | 4.30 | 4.49 | 4.49 | 2.98% | 2,457,773 |
| Apr 10, 2026 | 4.39 | 4.41 | 4.26 | 4.36 | 4.36 | -0.91% | 2,075,458 |
| Apr 9, 2026 | 4.48 | 4.50 | 4.39 | 4.40 | 4.40 | -2.87% | 2,428,079 |
| Apr 8, 2026 | 4.79 | 4.90 | 4.52 | 4.53 | 4.53 | -0.22% | 3,324,710 |
| Apr 7, 2026 | 4.46 | 4.57 | 4.35 | 4.54 | 4.54 | 1.34% | 5,851,644 |
| Apr 6, 2026 | 4.12 | 4.56 | 4.07 | 4.48 | 4.48 | 8.21% | 4,425,360 |
| Apr 2, 2026 | 4.15 | 4.24 | 4.02 | 4.14 | 4.14 | -2.59% | 5,011,751 |
| Apr 1, 2026 | 4.41 | 4.77 | 4.17 | 4.25 | 4.25 | -5.97% | 8,155,452 |
| Mar 31, 2026 | 4.06 | 4.53 | 3.95 | 4.52 | 4.52 | 12.16% | 15,270,867 |
| Mar 30, 2026 | 3.93 | 4.33 | 3.89 | 4.03 | 4.03 | -2.66% | 24,456,151 |
| Mar 27, 2026 | 7.74 | 7.76 | 3.59 | 4.14 | 4.14 | -47.13% | 38,139,105 |
| Mar 26, 2026 | 7.64 | 7.93 | 7.64 | 7.83 | 7.83 | 0.77% | 1,564,660 |
| Mar 25, 2026 | 7.94 | 7.97 | 7.70 | 7.77 | 7.77 | 1.17% | 1,417,111 |
| Mar 24, 2026 | 7.71 | 7.87 | 7.67 | 7.68 | 7.68 | -1.66% | 1,159,779 |
| Mar 23, 2026 | 7.97 | 8.05 | 7.81 | 7.81 | 7.81 | 1.43% | 1,540,804 |
| Mar 20, 2026 | 8.25 | 8.25 | 7.66 | 7.70 | 7.70 | -5.87% | 2,144,198 |
| Mar 19, 2026 | 8.06 | 8.29 | 8.02 | 8.18 | 8.18 | -0.49% | 2,118,832 |
| Mar 18, 2026 | 8.20 | 8.51 | 8.11 | 8.22 | 8.22 | -0.72% | 4,531,539 |
| Mar 17, 2026 | 8.12 | 8.33 | 8.11 | 8.28 | 8.28 | 2.86% | 2,038,899 |
| Mar 16, 2026 | 8.01 | 8.08 | 7.86 | 8.05 | 8.05 | 1.64% | 1,920,371 |
| Mar 13, 2026 | 7.89 | 7.96 | 7.78 | 7.92 | 7.92 | 1.67% | 2,070,306 |
| Mar 12, 2026 | 8.07 | 8.23 | 7.77 | 7.79 | 7.79 | -5.35% | 1,938,693 |
| Mar 11, 2026 | 8.25 | 8.31 | 8.06 | 8.23 | 8.23 | -0.60% | 1,694,720 |
| Mar 10, 2026 | 8.32 | 8.44 | 8.08 | 8.28 | 8.28 | 0.12% | 2,493,668 |
| Mar 9, 2026 | 7.52 | 8.30 | 7.52 | 8.27 | 8.27 | 6.44% | 3,674,936 |
| Mar 6, 2026 | 8.13 | 8.15 | 7.67 | 7.77 | 7.77 | -6.05% | 2,541,703 |