Burford Capital Limited (BUR)
NYSE: BUR · Real-Time Price · USD
4.800
+0.090 (1.91%)
At close: Apr 28, 2026, 4:00 PM EDT
4.800
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.71 | 4.91 | 4.71 | 4.80 | 4.80 | 1.91% | 2,572,489 |
| Apr 27, 2026 | 4.82 | 4.94 | 4.61 | 4.71 | 4.71 | -3.48% | 2,897,497 |
| Apr 24, 2026 | 4.50 | 4.90 | 4.42 | 4.88 | 4.88 | 8.93% | 2,810,921 |
| Apr 23, 2026 | 4.64 | 4.68 | 4.44 | 4.48 | 4.48 | -4.88% | 2,083,986 |
| Apr 22, 2026 | 4.58 | 4.77 | 4.57 | 4.71 | 4.71 | 3.97% | 2,340,060 |
| Apr 21, 2026 | 4.97 | 4.97 | 4.52 | 4.53 | 4.53 | -9.22% | 1,972,782 |
| Apr 20, 2026 | 4.88 | 5.04 | 4.87 | 4.99 | 4.99 | 0.60% | 2,305,490 |
| Apr 17, 2026 | 4.82 | 5.01 | 4.76 | 4.96 | 4.96 | 6.21% | 3,397,380 |
| Apr 16, 2026 | 4.79 | 4.83 | 4.64 | 4.67 | 4.67 | -1.27% | 2,788,493 |
| Apr 15, 2026 | 4.74 | 4.86 | 4.68 | 4.73 | 4.73 | 0.42% | 2,778,006 |
| Apr 14, 2026 | 4.60 | 4.75 | 4.58 | 4.71 | 4.71 | 4.90% | 3,566,534 |
| Apr 13, 2026 | 4.30 | 4.51 | 4.30 | 4.49 | 4.49 | 2.98% | 2,445,559 |
| Apr 10, 2026 | 4.39 | 4.41 | 4.26 | 4.36 | 4.36 | -0.91% | 2,071,171 |
| Apr 9, 2026 | 4.48 | 4.50 | 4.39 | 4.40 | 4.40 | -2.87% | 2,412,446 |
| Apr 8, 2026 | 4.79 | 4.90 | 4.52 | 4.53 | 4.53 | -0.22% | 3,024,188 |
| Apr 7, 2026 | 4.46 | 4.57 | 4.35 | 4.54 | 4.54 | 1.34% | 5,840,730 |
| Apr 6, 2026 | 4.12 | 4.56 | 4.07 | 4.48 | 4.48 | 8.21% | 4,424,087 |
| Apr 2, 2026 | 4.15 | 4.24 | 4.02 | 4.14 | 4.14 | -2.59% | 5,011,613 |
| Apr 1, 2026 | 4.41 | 4.77 | 4.17 | 4.25 | 4.25 | -5.97% | 7,935,179 |
| Mar 31, 2026 | 4.06 | 4.53 | 3.95 | 4.52 | 4.52 | 12.16% | 14,991,741 |
| Mar 30, 2026 | 3.93 | 4.33 | 3.89 | 4.03 | 4.03 | -2.66% | 24,434,894 |
| Mar 27, 2026 | 7.74 | 7.76 | 3.59 | 4.14 | 4.14 | -47.13% | 38,040,409 |
| Mar 26, 2026 | 7.64 | 7.93 | 7.64 | 7.83 | 7.83 | 0.77% | 1,564,152 |
| Mar 25, 2026 | 7.94 | 7.97 | 7.70 | 7.77 | 7.77 | 1.17% | 1,417,105 |
| Mar 24, 2026 | 7.71 | 7.87 | 7.67 | 7.68 | 7.68 | -1.66% | 1,158,867 |
| Mar 23, 2026 | 7.97 | 8.05 | 7.81 | 7.81 | 7.81 | 1.43% | 1,539,983 |
| Mar 20, 2026 | 8.25 | 8.25 | 7.66 | 7.70 | 7.70 | -5.87% | 2,107,806 |
| Mar 19, 2026 | 8.06 | 8.29 | 8.02 | 8.18 | 8.18 | -0.49% | 2,068,239 |
| Mar 18, 2026 | 8.20 | 8.51 | 8.11 | 8.22 | 8.22 | -0.72% | 4,530,531 |
| Mar 17, 2026 | 8.12 | 8.33 | 8.11 | 8.28 | 8.28 | 2.86% | 2,038,879 |
| Mar 16, 2026 | 8.01 | 8.08 | 7.86 | 8.05 | 8.05 | 1.64% | 1,920,371 |
| Mar 13, 2026 | 7.89 | 7.96 | 7.78 | 7.92 | 7.92 | 1.67% | 2,070,244 |
| Mar 12, 2026 | 8.07 | 8.23 | 7.77 | 7.79 | 7.79 | -5.35% | 1,938,021 |
| Mar 11, 2026 | 8.25 | 8.31 | 8.06 | 8.23 | 8.23 | -0.60% | 1,642,992 |
| Mar 10, 2026 | 8.32 | 8.44 | 8.08 | 8.28 | 8.28 | 0.12% | 2,490,149 |
| Mar 9, 2026 | 7.52 | 8.30 | 7.52 | 8.27 | 8.27 | 6.44% | 3,658,548 |
| Mar 6, 2026 | 8.13 | 8.15 | 7.67 | 7.77 | 7.77 | -6.05% | 2,525,086 |
| Mar 5, 2026 | 8.23 | 8.36 | 8.20 | 8.27 | 8.27 | -1.19% | 1,978,295 |
| Mar 4, 2026 | 8.51 | 8.57 | 8.33 | 8.37 | 8.37 | -2.11% | 2,565,550 |
| Mar 3, 2026 | 8.37 | 8.61 | 8.32 | 8.55 | 8.55 | -2.06% | 2,364,673 |
| Mar 2, 2026 | 8.20 | 8.88 | 8.18 | 8.73 | 8.73 | 3.44% | 2,742,210 |
| Feb 27, 2026 | 8.45 | 8.53 | 8.20 | 8.44 | 8.44 | -0.94% | 2,733,178 |
| Feb 26, 2026 | 8.57 | 8.91 | 8.12 | 8.52 | 8.52 | -11.06% | 3,847,556 |
| Feb 25, 2026 | 9.37 | 9.60 | 9.23 | 9.58 | 9.58 | 2.68% | 1,745,598 |
| Feb 24, 2026 | 9.22 | 9.41 | 9.22 | 9.33 | 9.33 | 1.41% | 867,890 |
| Feb 23, 2026 | 9.57 | 9.64 | 9.18 | 9.20 | 9.20 | -4.66% | 1,690,666 |
| Feb 20, 2026 | 9.81 | 9.93 | 9.56 | 9.65 | 9.65 | -1.03% | 1,672,196 |
| Feb 19, 2026 | 9.72 | 9.76 | 9.52 | 9.75 | 9.75 | -0.31% | 1,108,138 |
| Feb 18, 2026 | 9.66 | 9.89 | 9.64 | 9.78 | 9.78 | 1.87% | 1,110,178 |
| Feb 17, 2026 | 9.45 | 9.69 | 9.36 | 9.60 | 9.60 | 2.24% | 1,973,112 |
| Feb 13, 2026 | 9.41 | 9.48 | 9.26 | 9.39 | 9.39 | 0.97% | 1,122,775 |
| Feb 12, 2026 | 9.25 | 9.57 | 9.22 | 9.30 | 9.30 | 1.86% | 1,191,856 |
| Feb 11, 2026 | 9.22 | 9.22 | 9.03 | 9.13 | 9.13 | -1.19% | 835,490 |
| Feb 10, 2026 | 9.05 | 9.30 | 9.04 | 9.24 | 9.24 | 3.01% | 999,942 |
| Feb 9, 2026 | 8.88 | 9.03 | 8.74 | 8.97 | 8.97 | 0.56% | 2,050,510 |
| Feb 6, 2026 | 8.89 | 9.04 | 8.88 | 8.92 | 8.92 | 0.79% | 2,155,412 |
| Feb 5, 2026 | 9.39 | 9.46 | 8.83 | 8.85 | 8.85 | -6.84% | 1,947,920 |
| Feb 4, 2026 | 9.43 | 9.63 | 9.43 | 9.50 | 9.50 | 1.39% | 2,031,084 |
| Feb 3, 2026 | 9.71 | 9.95 | 9.33 | 9.37 | 9.37 | -4.09% | 2,580,952 |
| Feb 2, 2026 | 9.56 | 9.88 | 9.51 | 9.77 | 9.77 | 0.83% | 1,410,373 |
| Jan 30, 2026 | 9.47 | 9.78 | 9.47 | 9.69 | 9.69 | 0.31% | 2,247,763 |
| Jan 29, 2026 | 9.50 | 9.69 | 9.50 | 9.66 | 9.66 | 1.90% | 1,610,552 |
| Jan 28, 2026 | 9.83 | 9.93 | 9.43 | 9.48 | 9.48 | -3.36% | 1,379,181 |
| Jan 27, 2026 | 9.68 | 9.86 | 9.68 | 9.81 | 9.81 | 1.66% | 1,865,364 |
| Jan 26, 2026 | 9.78 | 9.90 | 9.64 | 9.65 | 9.65 | -1.03% | 2,302,076 |
| Jan 23, 2026 | 9.83 | 9.84 | 9.60 | 9.75 | 9.75 | -1.22% | 1,373,304 |
| Jan 22, 2026 | 9.73 | 10.10 | 9.73 | 9.87 | 9.87 | 2.71% | 1,947,287 |
| Jan 21, 2026 | 9.66 | 9.80 | 9.38 | 9.61 | 9.61 | -0.83% | 1,802,894 |
| Jan 20, 2026 | 9.40 | 9.70 | 9.30 | 9.69 | 9.69 | -0.31% | 1,334,506 |
| Jan 16, 2026 | 9.88 | 9.96 | 9.69 | 9.72 | 9.72 | -1.12% | 1,497,332 |
| Jan 15, 2026 | 9.88 | 9.92 | 9.68 | 9.83 | 9.83 | 0.41% | 1,427,140 |
| Jan 14, 2026 | 9.56 | 9.85 | 9.54 | 9.79 | 9.79 | 2.51% | 1,310,608 |
| Jan 13, 2026 | 9.53 | 9.64 | 9.48 | 9.55 | 9.55 | -0.93% | 1,321,093 |
| Jan 12, 2026 | 9.41 | 9.70 | 9.39 | 9.64 | 9.64 | 2.12% | 1,180,414 |
| Jan 9, 2026 | 9.30 | 9.47 | 9.26 | 9.44 | 9.44 | 1.83% | 1,648,789 |
| Jan 8, 2026 | 9.19 | 9.37 | 9.14 | 9.27 | 9.27 | -0.22% | 1,303,052 |
| Jan 7, 2026 | 9.31 | 9.36 | 9.24 | 9.29 | 9.29 | - | 1,289,450 |
| Jan 6, 2026 | 9.11 | 9.39 | 9.05 | 9.29 | 9.29 | 1.98% | 1,980,584 |
| Jan 5, 2026 | 8.85 | 9.22 | 8.85 | 9.11 | 9.11 | 4.11% | 1,895,001 |
| Jan 2, 2026 | 8.99 | 8.99 | 8.72 | 8.75 | 8.75 | -1.91% | 1,124,446 |
| Dec 31, 2025 | 8.97 | 9.02 | 8.87 | 8.92 | 8.92 | -1.00% | 1,374,311 |
| Dec 30, 2025 | 9.17 | 9.17 | 8.98 | 9.01 | 9.01 | -2.59% | 1,426,634 |
| Dec 29, 2025 | 9.07 | 9.29 | 9.05 | 9.25 | 9.25 | 1.76% | 2,284,627 |
| Dec 26, 2025 | 9.01 | 9.10 | 9.00 | 9.09 | 9.09 | 1.00% | 1,110,161 |
| Dec 24, 2025 | 9.10 | 9.12 | 8.98 | 9.00 | 9.00 | -1.32% | 1,202,556 |
| Dec 23, 2025 | 9.08 | 9.12 | 8.97 | 9.12 | 9.12 | 0.22% | 1,097,698 |
| Dec 22, 2025 | 9.24 | 9.33 | 9.07 | 9.10 | 9.10 | -1.83% | 1,601,854 |
| Dec 19, 2025 | 9.27 | 9.33 | 9.17 | 9.27 | 9.27 | 0.11% | 1,837,912 |
| Dec 18, 2025 | 9.34 | 9.39 | 9.23 | 9.26 | 9.26 | 0.76% | 1,691,875 |
| Dec 17, 2025 | 9.09 | 9.37 | 9.09 | 9.19 | 9.19 | 0.55% | 2,806,488 |
| Dec 16, 2025 | 9.00 | 9.19 | 8.98 | 9.14 | 9.14 | 1.44% | 1,937,716 |
| Dec 15, 2025 | 9.01 | 9.03 | 8.83 | 9.01 | 9.01 | 0.11% | 2,568,179 |
| Dec 12, 2025 | 9.19 | 9.30 | 9.00 | 9.00 | 9.00 | -1.53% | 2,335,838 |
| Dec 11, 2025 | 9.20 | 9.29 | 9.08 | 9.14 | 9.14 | -0.65% | 1,851,804 |
| Dec 10, 2025 | 9.22 | 9.32 | 9.12 | 9.20 | 9.20 | -0.33% | 2,043,994 |
| Dec 9, 2025 | 9.00 | 9.31 | 8.95 | 9.23 | 9.23 | 2.67% | 3,977,836 |
| Dec 8, 2025 | 9.29 | 9.29 | 8.95 | 8.99 | 8.99 | -3.23% | 1,848,033 |
| Dec 5, 2025 | 9.24 | 9.29 | 9.12 | 9.29 | 9.29 | 1.20% | 1,319,718 |
| Dec 4, 2025 | 9.54 | 9.63 | 9.17 | 9.18 | 9.18 | -3.77% | 1,602,556 |
| Dec 3, 2025 | 9.34 | 9.54 | 9.32 | 9.54 | 9.54 | 2.36% | 1,119,894 |