Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
3.630
-0.180 (-4.72%)
At close: Sep 24, 2026, 4:00 PM EDT
3.650
+0.020 (0.55%)
After-hours: Sep 24, 2026, 7:30 PM EDT
Burford Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.78 | 3.82 | 3.57 | 3.63 | 3.63 | -4.72% | 2,882,091 |
| Sep 23, 2026 | 4.10 | 4.10 | 3.80 | 3.81 | 3.81 | -7.07% | 2,218,983 |
| Sep 22, 2026 | 4.03 | 4.18 | 4.00 | 4.10 | 4.10 | 4.06% | 2,040,615 |
| Sep 21, 2026 | 4.03 | 4.04 | 3.93 | 3.94 | 3.94 | -0.76% | 1,469,334 |
| Sep 18, 2026 | 4.06 | 4.06 | 3.91 | 3.97 | 3.97 | -0.50% | 2,457,799 |
| Sep 17, 2026 | 3.95 | 4.10 | 3.87 | 3.99 | 3.99 | 3.10% | 2,424,308 |
| Sep 16, 2026 | 4.15 | 4.17 | 3.81 | 3.87 | 3.87 | -7.42% | 2,576,180 |
| Sep 15, 2026 | 4.38 | 4.39 | 4.15 | 4.18 | 4.18 | -4.78% | 1,354,143 |
| Sep 14, 2026 | 4.31 | 4.42 | 4.26 | 4.39 | 4.39 | 0.92% | 2,091,655 |
| Sep 11, 2026 | 4.47 | 4.48 | 4.27 | 4.35 | 4.35 | -0.68% | 1,822,610 |
| Sep 10, 2026 | 4.39 | 4.46 | 4.33 | 4.38 | 4.38 | -2.23% | 1,676,616 |
| Sep 9, 2026 | 4.42 | 4.49 | 4.32 | 4.48 | 4.48 | 1.13% | 1,969,801 |
| Sep 8, 2026 | 4.40 | 4.47 | 4.30 | 4.43 | 4.43 | 1.84% | 1,881,823 |
| Sep 4, 2026 | 4.27 | 4.40 | 4.26 | 4.35 | 4.35 | 1.16% | 1,237,439 |
| Sep 3, 2026 | 4.34 | 4.35 | 4.27 | 4.30 | 4.30 | 1.18% | 1,647,160 |
| Sep 2, 2026 | 4.21 | 4.32 | 4.19 | 4.25 | 4.25 | 0.95% | 2,502,060 |
| Sep 1, 2026 | 4.14 | 4.30 | 4.09 | 4.21 | 4.21 | 1.45% | 1,686,124 |
| Aug 31, 2026 | 4.32 | 4.33 | 4.13 | 4.15 | 4.15 | -4.82% | 1,113,857 |
| Aug 28, 2026 | 4.32 | 4.38 | 4.30 | 4.36 | 4.36 | 0.93% | 1,020,714 |
| Aug 27, 2026 | 4.35 | 4.42 | 4.28 | 4.32 | 4.32 | -0.46% | 1,332,413 |
| Aug 26, 2026 | 4.44 | 4.47 | 4.30 | 4.34 | 4.34 | -2.91% | 761,491 |
| Aug 25, 2026 | 4.31 | 4.48 | 4.29 | 4.47 | 4.47 | 3.71% | 1,232,923 |
| Aug 24, 2026 | 4.33 | 4.36 | 4.26 | 4.31 | 4.31 | - | 1,118,292 |
| Aug 21, 2026 | 4.30 | 4.35 | 4.21 | 4.31 | 4.31 | 1.17% | 1,132,156 |
| Aug 20, 2026 | 4.31 | 4.35 | 4.21 | 4.26 | 4.26 | -1.84% | 641,730 |
| Aug 19, 2026 | 4.21 | 4.42 | 4.21 | 4.34 | 4.34 | 4.83% | 1,408,012 |
| Aug 18, 2026 | 4.20 | 4.23 | 4.14 | 4.14 | 4.14 | -3.04% | 1,330,447 |
| Aug 17, 2026 | 4.35 | 4.35 | 4.19 | 4.27 | 4.27 | -2.29% | 1,126,142 |
| Aug 14, 2026 | 4.46 | 4.52 | 4.35 | 4.37 | 4.37 | -0.91% | 1,496,588 |
| Aug 13, 2026 | 4.38 | 4.46 | 4.29 | 4.41 | 4.41 | 0.68% | 1,313,723 |
| Aug 12, 2026 | 4.34 | 4.43 | 4.20 | 4.38 | 4.38 | 0.92% | 1,810,259 |
| Aug 11, 2026 | 4.28 | 4.42 | 4.27 | 4.34 | 4.34 | 1.40% | 1,326,460 |
| Aug 10, 2026 | 4.38 | 4.45 | 4.17 | 4.28 | 4.28 | -3.17% | 1,680,581 |
| Aug 7, 2026 | 4.34 | 4.46 | 4.21 | 4.42 | 4.42 | 2.79% | 2,781,114 |
| Aug 6, 2026 | 4.25 | 4.38 | 3.92 | 4.30 | 4.30 | 0.70% | 2,738,354 |
| Aug 5, 2026 | 4.33 | 4.33 | 4.22 | 4.27 | 4.27 | -1.61% | 1,372,496 |
| Aug 4, 2026 | 4.30 | 4.35 | 4.26 | 4.34 | 4.34 | 2.12% | 1,977,086 |
| Aug 3, 2026 | 4.16 | 4.26 | 4.13 | 4.25 | 4.25 | 3.16% | 2,017,119 |
| Jul 31, 2026 | 4.17 | 4.18 | 4.02 | 4.12 | 4.12 | -2.14% | 1,530,269 |
| Jul 30, 2026 | 4.13 | 4.26 | 4.09 | 4.21 | 4.21 | 0.96% | 1,948,468 |
| Jul 29, 2026 | 4.29 | 4.34 | 4.13 | 4.17 | 4.17 | -4.36% | 1,545,900 |
| Jul 28, 2026 | 4.26 | 4.41 | 4.17 | 4.36 | 4.36 | 3.56% | 1,680,066 |
| Jul 27, 2026 | 4.20 | 4.25 | 4.11 | 4.21 | 4.21 | 1.69% | 1,363,142 |
| Jul 24, 2026 | 4.25 | 4.42 | 4.13 | 4.14 | 4.14 | -0.24% | 2,063,563 |
| Jul 23, 2026 | 4.05 | 4.16 | 3.95 | 4.15 | 4.15 | -0.48% | 1,915,100 |
| Jul 22, 2026 | 4.10 | 4.25 | 4.09 | 4.17 | 4.17 | 1.71% | 2,043,091 |
| Jul 21, 2026 | 4.00 | 4.11 | 3.99 | 4.10 | 4.10 | 1.99% | 1,617,067 |
| Jul 20, 2026 | 3.97 | 4.07 | 3.91 | 4.02 | 4.02 | 2.55% | 2,340,944 |
| Jul 17, 2026 | 4.01 | 4.06 | 3.91 | 3.92 | 3.92 | -4.16% | 2,028,438 |
| Jul 16, 2026 | 4.18 | 4.24 | 4.08 | 4.09 | 4.09 | -1.68% | 1,275,101 |