Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
3.960
-0.200 (-4.81%)
At close: Nov 5, 2026, 4:00 PM EST
3.880
-0.080 (-2.02%)
After-hours: Nov 5, 2026, 7:55 PM EST
Burford Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.28 | 4.37 | 3.82 | 3.96 | 3.96 | -4.81% | 3,067,684 |
| Nov 4, 2026 | 3.94 | 4.26 | 3.93 | 4.16 | 4.16 | 9.76% | 4,528,469 |
| Nov 3, 2026 | 3.81 | 3.85 | 3.73 | 3.79 | 3.79 | 1.07% | 2,083,982 |
| Nov 2, 2026 | 3.45 | 3.77 | 3.44 | 3.75 | 3.75 | 10.29% | 2,588,418 |
| Oct 30, 2026 | 3.45 | 3.51 | 3.38 | 3.40 | 3.40 | -2.58% | 2,615,072 |
| Oct 29, 2026 | 3.42 | 3.52 | 3.40 | 3.49 | 3.49 | 3.25% | 2,026,973 |
| Oct 28, 2026 | 3.32 | 3.39 | 3.28 | 3.38 | 3.38 | 1.81% | 2,474,610 |
| Oct 27, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 2.15% | 2,078,528 |
| Oct 26, 2026 | 3.35 | 3.35 | 3.18 | 3.25 | 3.25 | -3.27% | 1,743,712 |
| Oct 23, 2026 | 3.34 | 3.40 | 3.24 | 3.36 | 3.36 | -0.30% | 2,135,489 |
| Oct 22, 2026 | 3.00 | 3.41 | 3.00 | 3.37 | 3.37 | 10.49% | 2,779,086 |
| Oct 21, 2026 | 3.10 | 3.11 | 3.00 | 3.05 | 3.05 | -0.97% | 2,827,770 |
| Oct 20, 2026 | 3.08 | 3.20 | 3.07 | 3.08 | 3.08 | - | 2,875,079 |
| Oct 19, 2026 | 2.96 | 3.09 | 2.86 | 3.08 | 3.08 | 2.67% | 6,240,463 |
| Oct 16, 2026 | 3.30 | 3.33 | 2.98 | 3.00 | 3.00 | -8.81% | 5,608,634 |
| Oct 15, 2026 | 3.30 | 3.37 | 3.26 | 3.29 | 3.29 | - | 2,394,140 |
| Oct 14, 2026 | 3.42 | 3.44 | 3.26 | 3.29 | 3.29 | -4.36% | 2,624,918 |
| Oct 13, 2026 | 3.47 | 3.48 | 3.35 | 3.44 | 3.44 | -1.15% | 1,522,518 |
| Oct 12, 2026 | 3.58 | 3.61 | 3.47 | 3.48 | 3.48 | -2.79% | 1,923,470 |
| Oct 9, 2026 | 3.49 | 3.60 | 3.44 | 3.58 | 3.58 | 4.07% | 1,765,910 |
| Oct 8, 2026 | 3.45 | 3.46 | 3.29 | 3.44 | 3.44 | -1.71% | 2,265,324 |
| Oct 7, 2026 | 3.57 | 3.60 | 3.48 | 3.50 | 3.50 | -3.31% | 1,932,470 |
| Oct 6, 2026 | 3.58 | 3.63 | 3.51 | 3.62 | 3.62 | 1.97% | 1,915,837 |
| Oct 5, 2026 | 3.63 | 3.65 | 3.52 | 3.55 | 3.55 | -2.74% | 1,956,721 |
| Oct 2, 2026 | 3.87 | 3.88 | 3.52 | 3.65 | 3.65 | -4.45% | 2,182,300 |
| Oct 1, 2026 | 3.88 | 3.92 | 3.80 | 3.82 | 3.82 | -2.55% | 1,960,663 |
| Sep 30, 2026 | 3.91 | 3.92 | 3.79 | 3.92 | 3.92 | 0.51% | 1,982,703 |
| Sep 29, 2026 | 3.95 | 3.96 | 3.85 | 3.90 | 3.90 | -0.76% | 2,075,922 |
| Sep 28, 2026 | 3.89 | 4.10 | 3.77 | 3.93 | 3.93 | 7.97% | 3,853,289 |
| Sep 25, 2026 | 3.66 | 3.71 | 3.62 | 3.64 | 3.64 | 0.28% | 2,367,527 |
| 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 |