Skip to main content
Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
8.44
-0.08 (-0.94%)
At close: Feb 27, 2026, 4:00 PM EST
8.46
+0.02 (0.24%)
After-hours: Feb 27, 2026, 7:35 PM EST

Burford Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.458.538.208.438.43-1.12%1,850,997
Feb 26, 20268.578.918.128.528.52-11.06%3,844,162
Feb 25, 20269.379.609.239.589.582.68%1,730,779
Feb 24, 20269.229.419.229.339.331.41%866,631
Feb 23, 20269.579.649.189.209.20-4.66%1,690,662
Feb 20, 20269.819.939.569.659.65-1.03%1,671,646
Feb 19, 20269.729.769.529.759.75-0.31%1,107,666
Feb 18, 20269.669.899.649.789.781.87%1,110,175
Feb 17, 20269.459.699.369.609.602.24%1,973,062
Feb 13, 20269.419.489.269.399.390.97%1,122,775
Feb 12, 20269.259.579.229.309.301.86%1,191,345
Feb 11, 20269.229.229.039.139.13-1.19%833,805
Feb 10, 20269.059.309.049.249.243.01%991,478
Feb 9, 20268.889.038.748.978.970.56%2,032,998
Feb 6, 20268.899.048.888.928.920.79%2,155,412
Feb 5, 20269.399.468.838.858.85-6.84%1,947,590
Feb 4, 20269.439.639.439.509.501.39%2,030,986
Feb 3, 20269.719.959.339.379.37-4.09%2,580,638
Feb 2, 20269.569.889.519.779.770.83%1,408,740
Jan 30, 20269.479.789.479.699.690.31%2,246,462
Jan 29, 20269.509.699.509.669.661.90%1,610,552
Jan 28, 20269.839.939.439.489.48-3.36%1,377,438
Jan 27, 20269.689.869.689.819.811.66%1,864,685
Jan 26, 20269.789.909.649.659.65-1.03%2,284,947
Jan 23, 20269.839.849.609.759.75-1.22%1,372,658
Jan 22, 20269.7310.109.739.879.872.71%1,947,287
Jan 21, 20269.669.809.389.619.61-0.83%1,798,946
Jan 20, 20269.409.709.309.699.69-0.31%1,334,300
Jan 16, 20269.889.969.699.729.72-1.12%1,468,072
Jan 15, 20269.889.929.689.839.830.41%1,427,047
Jan 14, 20269.569.859.549.799.792.51%1,209,280
Jan 13, 20269.539.649.489.559.55-0.93%1,321,091
Jan 12, 20269.419.709.399.649.642.12%1,180,035
Jan 9, 20269.309.479.269.449.441.83%1,648,649
Jan 8, 20269.199.379.149.279.27-0.22%1,302,950
Jan 7, 20269.319.369.249.299.29-1,286,946
Jan 6, 20269.119.399.059.299.291.98%1,980,545
Jan 5, 20268.859.228.859.119.114.11%1,894,976
Jan 2, 20268.998.998.728.758.75-1.91%1,122,608
Dec 31, 20258.979.028.878.928.92-1.00%1,364,983
Dec 30, 20259.179.178.989.019.01-2.59%1,425,404
Dec 29, 20259.079.299.059.259.251.76%2,248,656
Dec 26, 20259.019.109.009.099.091.00%1,091,459
Dec 24, 20259.109.128.989.009.00-1.32%1,202,356
Dec 23, 20259.089.128.979.129.120.22%1,041,668
Dec 22, 20259.249.339.079.109.10-1.83%1,481,313
Dec 19, 20259.279.339.179.279.270.11%1,764,478
Dec 18, 20259.349.399.239.269.260.76%1,691,875
Dec 17, 20259.099.379.099.199.190.55%2,806,488
Dec 16, 20259.009.198.989.149.141.44%1,937,716
Dec 15, 20259.019.038.839.019.010.11%2,568,179
Dec 12, 20259.199.309.009.009.00-1.53%2,335,838
Dec 11, 20259.209.299.089.149.14-0.65%1,851,804
Dec 10, 20259.229.329.129.209.20-0.33%2,043,994
Dec 9, 20259.009.318.959.239.232.67%3,977,836
Dec 8, 20259.299.298.958.998.99-3.23%1,848,033
Dec 5, 20259.249.299.129.299.291.20%1,319,718
Dec 4, 20259.549.639.179.189.18-3.77%1,602,556
Dec 3, 20259.349.549.329.549.542.36%1,119,894
Dec 2, 20259.389.479.239.329.32-0.53%2,161,106
Dec 1, 20259.379.609.329.379.37-2.09%2,196,002
Nov 28, 20259.459.629.449.579.570.42%1,477,226
Nov 26, 20259.389.579.379.539.531.17%1,539,986
Nov 25, 20259.159.759.139.429.423.18%4,384,425
Nov 24, 20258.699.158.669.139.134.94%2,880,754
Nov 21, 20258.578.748.398.708.702.11%2,318,958
Nov 20, 20258.518.758.468.528.520.24%2,917,963
Nov 19, 20258.438.558.348.508.50-0.12%3,139,342
Nov 18, 20258.248.528.198.518.512.41%3,418,046
Nov 17, 20258.508.568.248.318.31-3.26%2,492,752
Nov 14, 20258.578.648.488.598.59-1.49%2,522,341
Nov 13, 20258.908.998.688.728.72-2.79%3,094,876
Nov 12, 20259.079.128.918.978.97-1.21%2,347,739
Nov 11, 20258.989.108.889.089.081.11%2,409,034
Nov 10, 20259.129.128.968.988.980.22%1,954,476
Nov 7, 20258.989.058.768.968.96-1.10%3,048,684
Nov 6, 20259.379.399.019.069.06-4.33%5,821,409
Nov 5, 20259.249.599.119.479.47-4,729,124
Nov 4, 20259.559.559.319.479.47-3.76%2,437,300
Nov 3, 20259.9510.059.649.849.84-1.11%1,940,272
Oct 31, 20259.549.999.409.959.955.40%3,729,777
Oct 30, 202510.0010.009.389.449.38-6.16%4,331,641
Oct 29, 202511.0511.089.4510.069.99-9.45%8,491,195
Oct 28, 202511.2211.2611.0811.1111.04-1.59%1,462,696
Oct 27, 202511.1711.3510.9511.2911.225.61%3,002,946
Oct 24, 202510.7710.8310.6110.6910.620.85%2,264,414
Oct 23, 202510.6810.7410.5110.6010.53-0.47%2,266,554
Oct 22, 202510.6510.7210.5810.6510.58-0.37%1,557,779
Oct 21, 202510.6810.7410.6110.6910.62-0.19%1,269,276
Oct 20, 202510.7810.8510.5810.7110.64-0.09%1,707,343
Oct 17, 202510.7910.8910.6810.7210.65-1.65%1,747,956
Oct 16, 202511.2911.3110.7210.9010.83-3.63%2,886,754
Oct 15, 202511.3111.3911.2411.3111.240.09%1,477,386
Oct 14, 202511.0011.3310.9911.3011.231.44%1,691,154
Oct 13, 202511.1911.2111.0311.1411.07-0.36%1,440,446
Oct 10, 202511.5411.6611.1011.1811.11-3.20%1,579,908
Oct 9, 202511.5711.5711.1811.5511.47-0.35%2,306,266
Oct 8, 202511.5811.7011.4311.5911.511.13%1,310,941
Oct 7, 202511.4911.6111.4411.4611.38-0.69%1,401,566
Oct 6, 202511.9311.9811.4311.5411.46-3.35%1,816,570