Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
4.450
0.00 (0.00%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 4.96 | 5.29 | 4.88 | 5.14 | 5.07 | -0.39% | 5,043,165 |
| May 7, 2026 | 5.37 | 5.42 | 5.16 | 5.16 | 5.09 | -2.64% | 3,568,745 |
| May 6, 2026 | 5.29 | 5.41 | 5.17 | 5.30 | 5.23 | 1.73% | 3,394,892 |
| May 5, 2026 | 5.26 | 5.54 | 5.16 | 5.21 | 5.14 | -0.95% | 4,188,747 |
| May 4, 2026 | 5.19 | 5.32 | 5.14 | 5.26 | 5.19 | 1.15% | 5,181,028 |
| May 1, 2026 | 4.99 | 5.20 | 4.96 | 5.20 | 5.13 | 5.69% | 2,573,802 |
| Apr 30, 2026 | 4.80 | 5.03 | 4.70 | 4.92 | 4.85 | 1.44% | 3,401,386 |
| Apr 29, 2026 | 4.73 | 4.90 | 4.67 | 4.85 | 4.79 | 1.04% | 2,888,925 |
| Apr 28, 2026 | 4.71 | 4.91 | 4.71 | 4.80 | 4.74 | 1.91% | 2,580,383 |
| Apr 27, 2026 | 4.82 | 4.94 | 4.61 | 4.71 | 4.65 | -3.48% | 2,897,501 |
| Apr 24, 2026 | 4.50 | 4.90 | 4.42 | 4.88 | 4.82 | 8.93% | 3,117,337 |
| Apr 23, 2026 | 4.64 | 4.68 | 4.44 | 4.48 | 4.42 | -4.88% | 2,149,846 |
| Apr 22, 2026 | 4.58 | 4.77 | 4.57 | 4.71 | 4.65 | 3.97% | 2,357,256 |
| Apr 21, 2026 | 4.97 | 4.97 | 4.52 | 4.53 | 4.47 | -9.22% | 2,014,974 |
| Apr 20, 2026 | 4.88 | 5.04 | 4.87 | 4.99 | 4.92 | 0.60% | 2,333,045 |
| Apr 17, 2026 | 4.82 | 5.01 | 4.76 | 4.96 | 4.89 | 6.21% | 3,425,273 |
| Apr 16, 2026 | 4.79 | 4.83 | 4.64 | 4.67 | 4.61 | -1.27% | 2,922,690 |
| Apr 15, 2026 | 4.74 | 4.86 | 4.68 | 4.73 | 4.67 | 0.42% | 2,778,522 |
| Apr 14, 2026 | 4.60 | 4.75 | 4.58 | 4.71 | 4.65 | 4.90% | 3,569,193 |
| Apr 13, 2026 | 4.30 | 4.51 | 4.30 | 4.49 | 4.43 | 2.98% | 2,457,773 |
| Apr 10, 2026 | 4.39 | 4.41 | 4.26 | 4.36 | 4.30 | -0.91% | 2,075,458 |
| Apr 9, 2026 | 4.48 | 4.50 | 4.39 | 4.40 | 4.34 | -2.87% | 2,428,079 |
| Apr 8, 2026 | 4.79 | 4.90 | 4.52 | 4.53 | 4.47 | -0.22% | 3,324,710 |
| Apr 7, 2026 | 4.46 | 4.57 | 4.35 | 4.54 | 4.48 | 1.34% | 5,851,644 |
| Apr 6, 2026 | 4.12 | 4.56 | 4.07 | 4.48 | 4.42 | 8.21% | 4,425,360 |
| Apr 2, 2026 | 4.15 | 4.24 | 4.02 | 4.14 | 4.08 | -2.59% | 5,011,751 |
| Apr 1, 2026 | 4.41 | 4.77 | 4.17 | 4.25 | 4.19 | -5.97% | 8,155,452 |
| Mar 31, 2026 | 4.06 | 4.53 | 3.95 | 4.52 | 4.46 | 12.16% | 15,270,867 |
| Mar 30, 2026 | 3.93 | 4.33 | 3.89 | 4.03 | 3.98 | -2.66% | 24,456,151 |
| Mar 27, 2026 | 7.74 | 7.76 | 3.59 | 4.14 | 4.08 | -47.13% | 38,139,105 |
| Mar 26, 2026 | 7.64 | 7.93 | 7.64 | 7.83 | 7.73 | 0.77% | 1,564,660 |