Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
9.29
+0.11 (1.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.24 | 9.29 | 9.12 | 9.29 | 9.29 | 1.20% | 1,319,415 |
| Dec 4, 2025 | 9.54 | 9.63 | 9.17 | 9.18 | 9.18 | -3.77% | 1,602,055 |
| Dec 3, 2025 | 9.34 | 9.54 | 9.32 | 9.54 | 9.54 | 2.36% | 1,119,774 |
| Dec 2, 2025 | 9.38 | 9.47 | 9.23 | 9.32 | 9.32 | -0.53% | 2,161,106 |
| Dec 1, 2025 | 9.37 | 9.60 | 9.32 | 9.37 | 9.37 | -2.09% | 2,196,002 |
| Nov 28, 2025 | 9.45 | 9.62 | 9.44 | 9.57 | 9.57 | 0.42% | 1,476,690 |
| Nov 26, 2025 | 9.38 | 9.57 | 9.37 | 9.53 | 9.53 | 1.17% | 1,539,986 |
| Nov 25, 2025 | 9.15 | 9.75 | 9.13 | 9.42 | 9.42 | 3.18% | 4,383,156 |
| Nov 24, 2025 | 8.69 | 9.15 | 8.66 | 9.13 | 9.13 | 4.94% | 2,835,302 |
| Nov 21, 2025 | 8.57 | 8.74 | 8.39 | 8.70 | 8.70 | 2.11% | 2,318,196 |
| Nov 20, 2025 | 8.51 | 8.75 | 8.46 | 8.52 | 8.52 | 0.24% | 2,917,931 |
| Nov 19, 2025 | 8.43 | 8.55 | 8.34 | 8.50 | 8.50 | -0.12% | 3,139,342 |
| Nov 18, 2025 | 8.24 | 8.52 | 8.19 | 8.51 | 8.51 | 2.41% | 3,418,046 |
| Nov 17, 2025 | 8.50 | 8.56 | 8.24 | 8.31 | 8.31 | -3.26% | 2,492,752 |
| Nov 14, 2025 | 8.57 | 8.64 | 8.48 | 8.59 | 8.59 | -1.49% | 2,522,341 |
| Nov 13, 2025 | 8.90 | 8.99 | 8.68 | 8.72 | 8.72 | -2.79% | 3,094,876 |
| Nov 12, 2025 | 9.07 | 9.12 | 8.91 | 8.97 | 8.97 | -1.21% | 2,347,739 |
| Nov 11, 2025 | 8.98 | 9.10 | 8.88 | 9.08 | 9.08 | 1.11% | 2,409,034 |
| Nov 10, 2025 | 9.12 | 9.12 | 8.96 | 8.98 | 8.98 | 0.22% | 1,954,476 |
| Nov 7, 2025 | 8.98 | 9.05 | 8.76 | 8.96 | 8.96 | -1.10% | 3,048,684 |
| Nov 6, 2025 | 9.37 | 9.39 | 9.01 | 9.06 | 9.06 | -4.33% | 5,821,409 |
| Nov 5, 2025 | 9.24 | 9.59 | 9.11 | 9.47 | 9.47 | - | 4,729,124 |
| Nov 4, 2025 | 9.55 | 9.55 | 9.31 | 9.47 | 9.47 | -3.76% | 2,437,300 |
| Nov 3, 2025 | 9.95 | 10.05 | 9.64 | 9.84 | 9.84 | -1.11% | 1,940,272 |
| Oct 31, 2025 | 9.54 | 9.99 | 9.40 | 9.95 | 9.95 | 5.40% | 3,729,777 |
| Oct 30, 2025 | 10.00 | 10.00 | 9.38 | 9.44 | 9.38 | -6.16% | 4,331,641 |
| Oct 29, 2025 | 11.05 | 11.08 | 9.45 | 10.06 | 9.99 | -9.45% | 8,491,195 |
| Oct 28, 2025 | 11.22 | 11.26 | 11.08 | 11.11 | 11.04 | -1.59% | 1,462,696 |
| Oct 27, 2025 | 11.17 | 11.35 | 10.95 | 11.29 | 11.22 | 5.61% | 3,002,946 |
| Oct 24, 2025 | 10.77 | 10.83 | 10.61 | 10.69 | 10.62 | 0.85% | 2,264,414 |
| Oct 23, 2025 | 10.68 | 10.74 | 10.51 | 10.60 | 10.53 | -0.47% | 2,266,554 |
| Oct 22, 2025 | 10.65 | 10.72 | 10.58 | 10.65 | 10.58 | -0.37% | 1,557,779 |
| Oct 21, 2025 | 10.68 | 10.74 | 10.61 | 10.69 | 10.62 | -0.19% | 1,269,276 |
| Oct 20, 2025 | 10.78 | 10.85 | 10.58 | 10.71 | 10.64 | -0.09% | 1,707,343 |
| Oct 17, 2025 | 10.79 | 10.89 | 10.68 | 10.72 | 10.65 | -1.65% | 1,747,956 |
| Oct 16, 2025 | 11.29 | 11.31 | 10.72 | 10.90 | 10.83 | -3.63% | 2,886,754 |
| Oct 15, 2025 | 11.31 | 11.39 | 11.24 | 11.31 | 11.24 | 0.09% | 1,477,386 |
| Oct 14, 2025 | 11.00 | 11.33 | 10.99 | 11.30 | 11.23 | 1.44% | 1,691,154 |
| Oct 13, 2025 | 11.19 | 11.21 | 11.03 | 11.14 | 11.07 | -0.36% | 1,440,446 |
| Oct 10, 2025 | 11.54 | 11.66 | 11.10 | 11.18 | 11.11 | -3.20% | 1,579,908 |
| Oct 9, 2025 | 11.57 | 11.57 | 11.18 | 11.55 | 11.47 | -0.35% | 2,306,266 |
| Oct 8, 2025 | 11.58 | 11.70 | 11.43 | 11.59 | 11.51 | 1.13% | 1,310,941 |
| Oct 7, 2025 | 11.49 | 11.61 | 11.44 | 11.46 | 11.38 | -0.69% | 1,401,566 |
| Oct 6, 2025 | 11.93 | 11.98 | 11.43 | 11.54 | 11.46 | -3.35% | 1,816,570 |
| Oct 3, 2025 | 11.98 | 12.07 | 11.86 | 11.94 | 11.86 | 0.08% | 900,132 |
| Oct 2, 2025 | 11.92 | 11.99 | 11.75 | 11.93 | 11.85 | 0.08% | 925,205 |
| Oct 1, 2025 | 11.91 | 12.03 | 11.82 | 11.92 | 11.84 | -0.33% | 929,569 |
| Sep 30, 2025 | 12.00 | 12.08 | 11.84 | 11.96 | 11.88 | -1.24% | 1,542,520 |
| Sep 29, 2025 | 12.25 | 12.35 | 12.06 | 12.11 | 12.03 | 0.33% | 1,331,319 |
| Sep 26, 2025 | 12.10 | 12.19 | 12.04 | 12.07 | 11.99 | -0.17% | 864,528 |
| Sep 25, 2025 | 12.25 | 12.29 | 12.07 | 12.09 | 12.01 | -1.95% | 995,391 |
| Sep 24, 2025 | 12.58 | 12.63 | 12.32 | 12.33 | 12.25 | -2.14% | 1,007,026 |
| Sep 23, 2025 | 12.63 | 12.70 | 12.51 | 12.60 | 12.52 | 0.48% | 1,228,721 |
| Sep 22, 2025 | 12.48 | 12.57 | 12.39 | 12.54 | 12.46 | 0.80% | 1,278,791 |
| Sep 19, 2025 | 12.87 | 12.87 | 12.43 | 12.44 | 12.36 | -3.34% | 3,070,984 |
| Sep 18, 2025 | 12.88 | 12.95 | 12.77 | 12.87 | 12.78 | 0.39% | 801,995 |
| Sep 17, 2025 | 12.87 | 13.07 | 12.77 | 12.82 | 12.74 | -0.08% | 1,028,022 |
| Sep 16, 2025 | 12.87 | 12.87 | 12.71 | 12.83 | 12.75 | -0.47% | 1,020,596 |
| Sep 15, 2025 | 13.08 | 13.10 | 12.86 | 12.89 | 12.80 | -0.15% | 1,136,466 |
| Sep 12, 2025 | 12.88 | 13.02 | 12.76 | 12.91 | 12.82 | -0.69% | 1,185,800 |
| Sep 11, 2025 | 12.55 | 13.04 | 12.50 | 13.00 | 12.91 | 4.17% | 1,627,658 |
| Sep 10, 2025 | 12.50 | 12.70 | 12.43 | 12.48 | 12.40 | -0.48% | 1,309,563 |
| Sep 9, 2025 | 12.84 | 12.86 | 12.50 | 12.54 | 12.46 | -1.49% | 2,131,891 |
| Sep 8, 2025 | 13.25 | 13.25 | 12.55 | 12.73 | 12.65 | -4.50% | 2,505,898 |
| Sep 5, 2025 | 13.46 | 13.58 | 13.22 | 13.33 | 13.24 | 0.15% | 898,984 |
| Sep 4, 2025 | 13.34 | 13.40 | 13.24 | 13.31 | 13.22 | 0.83% | 1,160,303 |
| Sep 3, 2025 | 13.77 | 13.87 | 12.99 | 13.20 | 13.11 | -4.42% | 2,355,694 |
| Sep 2, 2025 | 13.65 | 13.91 | 13.61 | 13.81 | 13.72 | -1.36% | 1,638,071 |
| Aug 29, 2025 | 13.80 | 14.05 | 13.77 | 14.00 | 13.91 | 1.89% | 1,294,438 |
| Aug 28, 2025 | 13.76 | 13.81 | 13.60 | 13.74 | 13.65 | -0.15% | 948,249 |
| Aug 27, 2025 | 13.81 | 13.86 | 13.60 | 13.76 | 13.67 | -1.29% | 1,385,487 |
| Aug 26, 2025 | 13.77 | 14.02 | 13.77 | 13.94 | 13.85 | 0.65% | 1,388,297 |
| Aug 25, 2025 | 13.99 | 14.14 | 13.85 | 13.85 | 13.76 | -0.93% | 732,605 |
| Aug 22, 2025 | 13.83 | 14.10 | 13.69 | 13.98 | 13.89 | 2.79% | 1,819,782 |
| Aug 21, 2025 | 13.72 | 13.80 | 13.53 | 13.60 | 13.51 | -1.59% | 976,207 |
| Aug 20, 2025 | 13.82 | 14.04 | 13.81 | 13.82 | 13.73 | -0.14% | 2,411,630 |
| Aug 19, 2025 | 13.63 | 13.85 | 13.55 | 13.84 | 13.75 | 1.69% | 1,319,882 |
| Aug 18, 2025 | 13.21 | 13.77 | 13.21 | 13.61 | 13.52 | 1.57% | 1,491,014 |
| Aug 15, 2025 | 13.71 | 13.71 | 12.32 | 13.40 | 13.31 | -1.33% | 2,976,484 |
| Aug 14, 2025 | 13.80 | 13.88 | 13.54 | 13.58 | 13.49 | -3.07% | 1,533,074 |
| Aug 13, 2025 | 13.81 | 14.09 | 13.80 | 14.01 | 13.92 | 1.74% | 1,033,068 |
| Aug 12, 2025 | 13.58 | 13.91 | 13.49 | 13.77 | 13.68 | 2.38% | 1,568,196 |
| Aug 11, 2025 | 13.44 | 13.64 | 13.23 | 13.45 | 13.36 | 0.22% | 1,140,492 |
| Aug 8, 2025 | 13.02 | 13.46 | 12.96 | 13.42 | 13.33 | 3.47% | 1,324,961 |
| Aug 7, 2025 | 12.93 | 13.17 | 12.77 | 12.97 | 12.88 | 1.73% | 1,121,485 |
| Aug 6, 2025 | 12.73 | 12.89 | 12.69 | 12.75 | 12.67 | 0.16% | 1,226,670 |
| Aug 5, 2025 | 12.72 | 12.78 | 12.55 | 12.73 | 12.65 | 0.79% | 736,184 |
| Aug 4, 2025 | 12.66 | 12.75 | 12.57 | 12.63 | 12.55 | 1.61% | 994,410 |
| Aug 1, 2025 | 12.60 | 12.72 | 12.35 | 12.43 | 12.35 | -3.27% | 1,809,439 |
| Jul 31, 2025 | 12.90 | 12.91 | 12.66 | 12.85 | 12.76 | -0.54% | 1,603,336 |
| Jul 30, 2025 | 13.19 | 13.24 | 12.87 | 12.92 | 12.83 | -1.37% | 1,183,031 |
| Jul 29, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.01 | -2.38% | 940,174 |
| Jul 28, 2025 | 13.71 | 13.78 | 13.37 | 13.42 | 13.33 | -2.61% | 983,713 |
| Jul 25, 2025 | 13.80 | 13.85 | 13.68 | 13.78 | 13.69 | -0.79% | 725,085 |
| Jul 24, 2025 | 14.02 | 14.14 | 13.82 | 13.89 | 13.80 | -1.49% | 1,325,160 |
| Jul 23, 2025 | 14.04 | 14.14 | 13.98 | 14.10 | 14.01 | 1.08% | 850,892 |
| Jul 22, 2025 | 13.76 | 14.02 | 13.76 | 13.95 | 13.86 | 1.38% | 1,136,994 |
| Jul 21, 2025 | 14.10 | 14.23 | 13.76 | 13.76 | 13.67 | -1.92% | 1,011,027 |
| Jul 18, 2025 | 14.30 | 14.39 | 13.98 | 14.03 | 13.94 | -2.57% | 1,917,311 |
| Jul 17, 2025 | 14.05 | 14.47 | 14.05 | 14.40 | 14.30 | 1.77% | 1,091,836 |