Burford Capital Limited - BUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.46	13.33	13.33	13.58	13.22	899,000
September 04, 2025	13.34	13.31	13.31	13.4	13.24	1.16M
September 03, 2025	13.77	13.2	13.2	13.87	12.99	2.36M
September 02, 2025	13.65	13.81	13.81	13.91	13.61	1.64M
August 29, 2025	13.8	14	14	14.05	13.77	1.29M
August 28, 2025	13.76	13.74	13.74	13.81	13.6	948,249
August 27, 2025	13.81	13.76	13.76	13.86	13.6	1.39M
August 26, 2025	13.77	13.94	13.94	14.02	13.77	1.39M
August 25, 2025	13.99	13.85	13.85	14.14	13.85	732,605
August 22, 2025	13.83	13.98	13.98	14.1	13.69	1.82M
August 21, 2025	13.72	13.6	13.6	13.8	13.53	976,207
August 20, 2025	13.82	13.82	13.82	14.04	13.81	2.41M
August 19, 2025	13.63	13.84	13.84	13.85	13.55	1.32M
August 18, 2025	13.21	13.61	13.61	13.77	13.21	1.34M
August 15, 2025	13.71	13.4	13.4	13.71	12.32	2.98M
August 14, 2025	13.8	13.58	13.58	13.88	13.54	1.53M
August 13, 2025	13.81	14.01	14.01	14.09	13.8	1.03M
August 12, 2025	13.58	13.77	13.77	13.91	13.49	1.57M
August 11, 2025	13.44	13.45	13.45	13.64	13.23	1.14M
August 08, 2025	13.02	13.42	13.42	13.46	12.96	1.32M
August 07, 2025	12.93	12.97	12.97	13.17	12.77	1.05M
August 06, 2025	12.73	12.75	12.75	12.89	12.69	1.23M
August 05, 2025	12.72	12.73	12.73	12.78	12.55	736,200
August 04, 2025	12.66	12.63	12.63	12.75	12.57	994,410
August 01, 2025	12.6	12.43	12.43	12.72	12.35	1.81M
July 31, 2025	12.9	12.85	12.85	12.91	12.66	1.6M
July 30, 2025	13.19	12.92	12.92	13.24	12.87	1.18M
July 29, 2025	13.5	13.1	13.1	13.5	13.1	940,200
July 28, 2025	13.71	13.42	13.42	13.78	13.37	983,713
July 25, 2025	13.8	13.78	13.78	13.85	13.68	725,100
July 24, 2025	14.02	13.89	13.89	14.14	13.82	1.33M
July 23, 2025	14.04	14.1	14.1	14.14	13.98	850,900
July 22, 2025	13.76	13.95	13.95	14.02	13.76	1.14M
July 21, 2025	14.1	13.76	13.76	14.23	13.76	1.01M
July 18, 2025	14.3	14.03	14.03	14.39	13.98	1.92M
July 17, 2025	14.05	14.4	14.4	14.47	14.05	1.09M
July 16, 2025	14.07	14.15	14.15	14.25	13.94	1.51M
July 15, 2025	14.41	13.9	13.9	14.45	13.55	3.01M
July 14, 2025	14.05	14.37	14.37	14.58	13.83	1.86M
July 11, 2025	14.41	14.18	14.18	14.5	14.15	1.19M
July 10, 2025	14.75	14.59	14.59	15.1	14.54	2.6M
July 09, 2025	14.58	14.84	14.84	14.85	14.45	2.74M
July 08, 2025	14.16	14.58	14.58	14.58	14.1	2.75M
July 07, 2025	13.65	14.1	14.1	14.11	13.65	2.55M
July 03, 2025	13.54	14.1	14.1	14.1	13.51	1.96M
July 02, 2025	13.01	13.45	13.45	13.53	12.75	2.68M
July 01, 2025	13.78	13.14	13.14	13.79	12.81	6.15M
June 30, 2025	11.69	14.26	14.26	14.61	11.67	14.71M
June 27, 2025	11.95	11.69	11.69	11.95	11.55	5.54M
June 26, 2025	11.47	11.59	11.59	11.68	11.38	1.9M
June 25, 2025	11.22	11.17	11.17	11.23	11.02	1.2M
June 24, 2025	11.1	11.34	11.34	11.38	11.09	1.37M
June 23, 2025	10.96	11.04	11.04	11.09	10.86	1.4M
June 20, 2025	11.24	11.03	11.03	11.27	10.99	2.44M
June 18, 2025	11.08	11.04	11.04	11.26	10.9	2.93M
June 17, 2025	12.11	10.91	10.91	12.29	10.7	5.89M
June 16, 2025	12.67	12.64	12.64	12.72	12.49	1.08M
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

Burford Capital Limited (BUR) NYSE