Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
4.320
+0.020 (0.47%)
Sep 4, 2026, 9:35 AM EDT - Market open
Burford Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.34 | 4.35 | 4.27 | 4.30 | 4.30 | 1.18% | 1,595,693 |
| Sep 2, 2026 | 4.21 | 4.32 | 4.19 | 4.25 | 4.25 | 0.95% | 2,479,228 |
| Sep 1, 2026 | 4.14 | 4.30 | 4.09 | 4.21 | 4.21 | 1.45% | 1,685,053 |
| Aug 31, 2026 | 4.32 | 4.33 | 4.13 | 4.15 | 4.15 | -4.82% | 1,051,836 |
| Aug 28, 2026 | 4.32 | 4.38 | 4.30 | 4.36 | 4.36 | 0.93% | 1,020,666 |
| Aug 27, 2026 | 4.35 | 4.42 | 4.28 | 4.32 | 4.32 | -0.46% | 1,285,988 |
| Aug 26, 2026 | 4.44 | 4.47 | 4.30 | 4.34 | 4.34 | -2.91% | 761,387 |
| Aug 25, 2026 | 4.31 | 4.48 | 4.29 | 4.47 | 4.47 | 3.71% | 1,162,134 |
| Aug 24, 2026 | 4.33 | 4.36 | 4.26 | 4.31 | 4.31 | - | 1,118,082 |
| Aug 21, 2026 | 4.30 | 4.35 | 4.21 | 4.31 | 4.31 | 1.17% | 1,132,154 |
| Aug 20, 2026 | 4.31 | 4.35 | 4.21 | 4.26 | 4.26 | -1.84% | 641,727 |
| Aug 19, 2026 | 4.21 | 4.42 | 4.21 | 4.34 | 4.34 | 4.83% | 1,408,008 |
| Aug 18, 2026 | 4.20 | 4.23 | 4.14 | 4.14 | 4.14 | -3.04% | 1,330,445 |
| Aug 17, 2026 | 4.35 | 4.35 | 4.19 | 4.27 | 4.27 | -2.29% | 1,125,984 |
| Aug 14, 2026 | 4.46 | 4.52 | 4.35 | 4.37 | 4.37 | -0.91% | 1,496,242 |
| Aug 13, 2026 | 4.38 | 4.46 | 4.29 | 4.41 | 4.41 | 0.68% | 1,309,644 |
| Aug 12, 2026 | 4.34 | 4.43 | 4.20 | 4.38 | 4.38 | 0.92% | 1,810,258 |
| Aug 11, 2026 | 4.28 | 4.42 | 4.27 | 4.34 | 4.34 | 1.40% | 1,326,458 |
| Aug 10, 2026 | 4.38 | 4.45 | 4.17 | 4.28 | 4.28 | -3.17% | 1,680,577 |
| Aug 7, 2026 | 4.34 | 4.46 | 4.21 | 4.42 | 4.42 | 2.79% | 2,781,108 |
| Aug 6, 2026 | 4.25 | 4.38 | 3.92 | 4.30 | 4.30 | 0.70% | 2,737,003 |
| Aug 5, 2026 | 4.33 | 4.33 | 4.22 | 4.27 | 4.27 | -1.61% | 1,371,994 |
| Aug 4, 2026 | 4.30 | 4.35 | 4.26 | 4.34 | 4.34 | 2.12% | 1,976,505 |
| Aug 3, 2026 | 4.16 | 4.26 | 4.13 | 4.25 | 4.25 | 3.16% | 2,017,117 |
| Jul 31, 2026 | 4.17 | 4.18 | 4.02 | 4.12 | 4.12 | -2.14% | 1,528,744 |
| Jul 30, 2026 | 4.13 | 4.26 | 4.09 | 4.21 | 4.21 | 0.96% | 1,948,443 |
| Jul 29, 2026 | 4.29 | 4.34 | 4.13 | 4.17 | 4.17 | -4.36% | 1,516,571 |
| Jul 28, 2026 | 4.26 | 4.41 | 4.17 | 4.36 | 4.36 | 3.56% | 1,679,497 |
| Jul 27, 2026 | 4.20 | 4.25 | 4.11 | 4.21 | 4.21 | 1.69% | 1,334,484 |
| Jul 24, 2026 | 4.25 | 4.42 | 4.13 | 4.14 | 4.14 | -0.24% | 2,050,368 |
| Jul 23, 2026 | 4.05 | 4.16 | 3.95 | 4.15 | 4.15 | -0.48% | 1,914,700 |
| 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 |