Burford Capital Limited - BUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.54	9.18	9.18	9.63	9.17	1.58M
December 03, 2025	9.34	9.54	9.54	9.54	9.32	1.12M
December 02, 2025	9.38	9.32	9.32	9.47	9.23	2.16M
December 01, 2025	9.37	9.37	9.37	9.6	9.32	2.2M
November 28, 2025	9.45	9.57	9.57	9.62	9.44	1.48M
November 26, 2025	9.38	9.53	9.53	9.57	9.37	1.54M
November 25, 2025	9.15	9.42	9.42	9.74	9.13	4.38M
November 24, 2025	8.69	9.13	9.13	9.15	8.66	2.88M
November 21, 2025	8.57	8.7	8.7	8.74	8.39	2.32M
November 20, 2025	8.51	8.52	8.52	8.75	8.46	2.92M
November 19, 2025	8.43	8.5	8.5	8.55	8.34	3.14M
November 18, 2025	8.24	8.51	8.51	8.52	8.19	3.42M
November 17, 2025	8.5	8.31	8.31	8.56	8.24	2.49M
November 14, 2025	8.57	8.59	8.59	8.64	8.48	2.4M
November 13, 2025	8.9	8.72	8.72	8.99	8.68	3.09M
November 12, 2025	9.07	8.97	8.97	9.12	8.91	2.35M
November 11, 2025	8.98	9.08	9.08	9.1	8.88	2.41M
November 10, 2025	9.12	8.98	8.98	9.12	8.95	1.95M
November 07, 2025	8.98	8.96	8.96	9.05	8.76	3.05M
November 06, 2025	9.37	9.06	9.06	9.39	9.01	5.82M
November 05, 2025	9.24	9.47	9.47	9.59	9.11	4.73M
November 04, 2025	9.52	9.47	9.47	9.55	9.31	2.13M
November 03, 2025	9.95	9.84	9.84	10.05	9.64	1.94M
October 31, 2025	9.54	9.95	9.95	9.99	9.4	3.73M
October 30, 2025	10	9.44	9.38	10	9.38	4.33M
October 29, 2025	11.05	10.06	9.99	11.08	9.45	8.49M
October 28, 2025	11.22	11.11	11.04	11.26	11.08	1.46M
October 27, 2025	11.17	11.29	11.29	11.35	10.95	3M
October 24, 2025	10.77	10.69	10.69	10.83	10.61	2.26M
October 23, 2025	10.68	10.6	10.6	10.74	10.51	2.27M
October 22, 2025	10.65	10.65	10.65	10.72	10.59	1.53M
October 21, 2025	10.68	10.69	10.69	10.74	10.6	1.27M
October 20, 2025	10.78	10.71	10.71	10.85	10.58	1.71M
October 17, 2025	10.79	10.72	10.72	10.89	10.68	1.75M
October 16, 2025	11.29	10.9	10.9	11.31	10.72	2.89M
October 15, 2025	11.31	11.31	11.31	11.39	11.24	1.48M
October 14, 2025	11	11.3	11.3	11.33	10.99	1.69M
October 13, 2025	11.19	11.14	11.14	11.21	11.03	1.44M
October 10, 2025	11.54	11.18	11.18	11.66	11.1	1.58M
October 09, 2025	11.57	11.55	11.55	11.57	11.18	2.31M
October 08, 2025	11.58	11.59	11.59	11.7	11.43	1.31M
October 07, 2025	11.49	11.46	11.46	11.61	11.44	1.4M
October 06, 2025	11.93	11.54	11.54	11.98	11.43	1.82M
October 03, 2025	11.98	11.94	11.94	12.07	11.86	900,132
October 02, 2025	11.92	11.93	11.93	11.99	11.75	925,205
October 01, 2025	11.91	11.92	11.92	12.03	11.82	929,600
September 30, 2025	12	11.96	11.96	12.08	11.84	1.54M
September 29, 2025	12.25	12.11	12.11	12.35	12.06	1.33M
September 26, 2025	12.1	12.07	12.07	12.19	12.04	864,528
September 25, 2025	12.25	12.09	12.09	12.29	12.07	995,400
September 24, 2025	12.58	12.33	12.33	12.63	12.32	1.01M
September 23, 2025	12.63	12.6	12.6	12.7	12.51	1.23M
September 22, 2025	12.48	12.54	12.54	12.57	12.39	1.28M
September 19, 2025	12.87	12.44	12.44	12.87	12.43	3.07M
September 18, 2025	12.88	12.87	12.87	12.95	12.77	802,000
September 17, 2025	12.87	12.82	12.82	13.07	12.77	1.03M
September 16, 2025	12.87	12.83	12.83	12.87	12.71	1.02M
September 15, 2025	13.08	12.89	12.89	13.1	12.86	1.14M
September 12, 2025	12.88	12.91	12.91	13.02	12.76	1.19M
September 11, 2025	12.55	13	13	13.04	12.5	1.63M

Burford Capital Limited (BUR) NYSE