Burford Capital Limited - BUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	12.54	12.58	12.58	12.64	12.46	1.78M
June 12, 2025	13.06	12.86	12.86	13.11	12.83	679,018
June 11, 2025	13.26	13.2	13.2	13.31	13.16	1.26M
June 10, 2025	13.36	13.16	13.16	13.36	13.08	684,200
June 09, 2025	13.34	13.24	13.24	13.41	13.2	950,637
June 06, 2025	13.49	13.33	13.33	13.5	13.29	1.06M
June 05, 2025	12.85	13.15	13.15	13.19	12.78	1.22M
June 04, 2025	12.88	12.76	12.76	12.91	12.67	1.07M
June 03, 2025	12.71	12.88	12.88	12.98	12.61	1.05M
June 02, 2025	12.76	12.7	12.7	12.82	12.52	1.12M
May 30, 2025	13.11	12.86	12.86	13.11	12.8	6.07M
May 29, 2025	13.02	13.02	13.02	13.09	12.85	1.19M
May 28, 2025	13.04	12.88	12.89	13.08	12.82	1.22M
May 27, 2025	13.08	13.21	13.21	13.26	13	1.08M
May 23, 2025	12.81	13.04	13.04	13.08	12.8	972,005
May 22, 2025	13.05	13.16	13.1	13.31	13.02	876,147
May 21, 2025	13.36	13.12	13.06	13.56	13.11	1.15M
May 20, 2025	13.33	13.66	13.6	13.72	13.33	804,400
May 19, 2025	13.47	13.64	13.58	13.64	13.35	885,993
May 16, 2025	13.65	13.64	13.58	13.76	13.54	1.37M
May 15, 2025	14.15	13.74	13.67	14.24	13.67	1.16M
May 14, 2025	13.76	14.43	14.36	14.49	13.74	2.29M
May 13, 2025	14.3	14.35	14.28	14.41	14.23	652,045
May 12, 2025	14.24	14.28	14.21	14.33	14.01	782,400
May 09, 2025	14.1	13.79	13.79	14.15	13.78	612,054
May 08, 2025	14.21	13.94	13.94	14.25	13.92	800,600
May 07, 2025	13.69	14.02	14.02	14.45	13.62	852,603
May 06, 2025	13.8	13.84	13.84	13.99	13.72	581,700
May 05, 2025	13.82	13.95	13.95	14.04	13.78	573,529
May 02, 2025	13.77	13.97	13.96	14.03	13.72	895,125
May 01, 2025	13.56	13.52	13.52	13.67	13.49	1.01M
April 30, 2025	13.64	13.58	13.58	13.66	13.44	929,741
April 29, 2025	13.63	13.74	13.74	13.79	13.45	876,200
April 28, 2025	13.63	13.6	13.6	13.74	13.48	850,700
April 25, 2025	13.67	13.68	13.68	13.73	13.56	615,200
April 24, 2025	13.9	13.78	13.78	13.94	13.66	653,914
April 23, 2025	14.29	13.97	13.98	14.43	13.95	750,291
April 22, 2025	13.75	14.08	14.08	14.08	13.71	601,800
April 21, 2025	13.77	13.61	13.61	13.86	13.38	602,004
April 17, 2025	13.79	13.86	13.86	13.95	13.77	620,114
April 16, 2025	13.64	13.84	13.84	14.03	13.51	1.37M
April 15, 2025	13.47	13.58	13.58	13.76	13.34	1.84M
April 14, 2025	12.86	13.19	13.19	13.44	12.86	1.38M
April 11, 2025	12.2	12.68	12.68	12.69	12.1	820,422
April 10, 2025	12.47	12.21	12.21	12.48	11.81	1.04M
April 09, 2025	11.5	12.88	12.88	13.02	11.47	1.75M
April 08, 2025	12.2	11.74	11.74	12.54	11.61	1.42M
April 07, 2025	11.34	11.69	11.69	12.47	11.17	1.76M
April 04, 2025	12.35	11.92	11.92	12.35	11.52	2.72M
April 03, 2025	13.25	12.76	12.76	13.25	12.6	1.75M
April 02, 2025	13.34	13.63	13.63	13.67	13.34	698,448
April 01, 2025	13.35	13.5	13.5	13.6	13.22	571,159
March 31, 2025	13.21	13.21	13.21	13.3	13.02	1.31M
March 28, 2025	13.82	13.47	13.47	13.92	13.46	1.14M
March 27, 2025	13.64	13.73	13.73	13.79	13.55	713,800
March 26, 2025	13.86	13.71	13.71	13.94	13.62	818,411
March 25, 2025	13.93	14	14	14.05	13.88	791,300
March 24, 2025	13.98	13.92	13.92	14.03	13.84	822,930
March 21, 2025	13.88	13.83	13.83	13.98	13.78	1.32M
March 20, 2025	13.83	14.11	14.11	14.27	13.83	984,921

Burford Capital Limited (BUR) NYSE