Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
3.985
-0.185 (-4.44%)
Jul 23, 2026, 2:02 PM EDT - Market open
Burford Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.10 | 4.25 | 4.09 | 4.17 | 4.17 | 1.71% | 2,041,623 |
| Jul 21, 2026 | 4.00 | 4.11 | 3.99 | 4.10 | 4.10 | 1.99% | 1,617,051 |
| Jul 20, 2026 | 3.97 | 4.07 | 3.91 | 4.02 | 4.02 | 2.55% | 2,340,888 |
| Jul 17, 2026 | 4.01 | 4.06 | 3.91 | 3.92 | 3.92 | -4.16% | 2,028,243 |
| Jul 16, 2026 | 4.18 | 4.24 | 4.08 | 4.09 | 4.09 | -1.68% | 1,274,301 |
| Jul 15, 2026 | 4.15 | 4.24 | 4.11 | 4.16 | 4.16 | 1.96% | 2,044,830 |
| Jul 14, 2026 | 4.23 | 4.32 | 4.08 | 4.08 | 4.08 | -2.86% | 2,205,571 |
| Jul 13, 2026 | 4.18 | 4.30 | 4.18 | 4.20 | 4.20 | 0.24% | 1,913,291 |
| Jul 10, 2026 | 4.30 | 4.35 | 4.19 | 4.19 | 4.19 | -1.18% | 1,239,782 |
| Jul 9, 2026 | 4.26 | 4.30 | 4.18 | 4.24 | 4.24 | -0.70% | 2,264,607 |
| Jul 8, 2026 | 4.22 | 4.35 | 4.15 | 4.27 | 4.27 | -0.70% | 2,944,134 |
| Jul 7, 2026 | 4.39 | 4.40 | 4.27 | 4.30 | 4.30 | -1.15% | 1,866,522 |
| Jul 6, 2026 | 4.26 | 4.54 | 4.26 | 4.35 | 4.35 | 2.11% | 2,137,159 |
| Jul 2, 2026 | 4.24 | 4.40 | 4.24 | 4.26 | 4.26 | 2.40% | 2,437,874 |
| Jul 1, 2026 | 4.15 | 4.28 | 4.12 | 4.16 | 4.16 | 1.46% | 1,460,597 |
| Jun 30, 2026 | 4.00 | 4.18 | 3.96 | 4.10 | 4.10 | 3.54% | 2,423,724 |
| Jun 29, 2026 | 4.25 | 4.26 | 3.91 | 3.96 | 3.96 | -5.49% | 2,942,347 |
| Jun 26, 2026 | 4.03 | 4.26 | 4.03 | 4.19 | 4.19 | 2.44% | 5,358,790 |
| Jun 25, 2026 | 4.15 | 4.28 | 4.06 | 4.09 | 4.09 | -0.49% | 1,986,367 |
| Jun 24, 2026 | 4.16 | 4.21 | 4.07 | 4.11 | 4.11 | -1.20% | 1,439,458 |
| Jun 23, 2026 | 4.23 | 4.30 | 4.05 | 4.16 | 4.16 | -2.80% | 2,698,653 |
| Jun 22, 2026 | 4.47 | 4.56 | 4.28 | 4.28 | 4.28 | -5.52% | 1,822,462 |
| Jun 18, 2026 | 4.43 | 4.53 | 4.38 | 4.53 | 4.53 | 2.72% | 2,176,837 |
| Jun 17, 2026 | 4.40 | 4.66 | 4.38 | 4.41 | 4.41 | -0.45% | 2,099,091 |
| Jun 16, 2026 | 4.51 | 4.56 | 4.34 | 4.43 | 4.43 | -0.67% | 1,661,530 |
| Jun 15, 2026 | 4.43 | 4.55 | 4.35 | 4.46 | 4.46 | 4.45% | 2,978,689 |
| Jun 12, 2026 | 4.33 | 4.44 | 4.22 | 4.27 | 4.27 | 0.47% | 1,504,299 |
| Jun 11, 2026 | 4.20 | 4.25 | 4.11 | 4.25 | 4.25 | 0.95% | 1,771,157 |
| Jun 10, 2026 | 4.49 | 4.51 | 4.19 | 4.21 | 4.21 | -5.18% | 2,254,700 |
| Jun 9, 2026 | 4.47 | 4.56 | 4.43 | 4.44 | 4.44 | 0.23% | 1,359,373 |
| Jun 8, 2026 | 4.43 | 4.56 | 4.37 | 4.43 | 4.43 | -0.45% | 1,669,708 |
| Jun 5, 2026 | 4.42 | 4.47 | 4.36 | 4.45 | 4.45 | - | 1,511,778 |
| Jun 4, 2026 | 4.36 | 4.50 | 4.31 | 4.45 | 4.45 | 3.25% | 2,203,389 |
| Jun 3, 2026 | 4.46 | 4.50 | 4.25 | 4.31 | 4.31 | -5.48% | 2,786,936 |
| Jun 2, 2026 | 4.56 | 4.71 | 4.42 | 4.56 | 4.56 | -1.08% | 4,504,009 |
| Jun 1, 2026 | 4.55 | 4.62 | 4.46 | 4.61 | 4.61 | -0.65% | 3,269,290 |
| May 29, 2026 | 4.48 | 4.86 | 4.42 | 4.64 | 4.64 | 2.88% | 3,149,623 |
| May 28, 2026 | 4.50 | 4.53 | 4.43 | 4.51 | 4.51 | -0.66% | 1,771,485 |
| May 27, 2026 | 4.66 | 4.70 | 4.50 | 4.54 | 4.54 | -0.66% | 1,807,789 |
| May 26, 2026 | 4.52 | 4.75 | 4.52 | 4.57 | 4.57 | 0.88% | 3,230,368 |
| May 22, 2026 | 4.67 | 4.67 | 4.47 | 4.53 | 4.53 | -2.32% | 3,060,469 |
| May 21, 2026 | 4.57 | 4.71 | 4.53 | 4.70 | 4.64 | 0.64% | 2,824,320 |
| May 20, 2026 | 4.25 | 4.68 | 4.25 | 4.67 | 4.61 | 9.37% | 3,531,159 |
| May 19, 2026 | 4.32 | 4.35 | 4.19 | 4.27 | 4.21 | -2.29% | 2,088,316 |
| May 18, 2026 | 4.61 | 4.70 | 4.32 | 4.37 | 4.31 | -6.02% | 2,774,660 |
| May 15, 2026 | 4.79 | 4.81 | 4.61 | 4.65 | 4.59 | -3.93% | 3,036,515 |
| May 14, 2026 | 4.54 | 4.85 | 4.54 | 4.84 | 4.78 | 7.32% | 2,693,528 |
| May 13, 2026 | 4.54 | 4.61 | 4.44 | 4.51 | 4.45 | -1.96% | 2,485,315 |
| May 12, 2026 | 4.61 | 4.68 | 4.46 | 4.60 | 4.54 | -3.36% | 4,637,312 |
| May 11, 2026 | 4.93 | 5.12 | 4.72 | 4.76 | 4.70 | -7.39% | 6,939,136 |