Burford Capital Limited (BUR)
NYSE: BUR
· Real-Time Price · USD
13.57
-0.44 (-3.14%)
At close: Aug 14, 2025, 3:59 PM
13.71
0.99%
Pre-market: Aug 15, 2025, 07:00 AM EDT
BUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.80 | 13.88 | 13.54 | 13.58 | 13.58 | -3.07% | 1,529,976 |
| Aug 13, 2025 | 13.81 | 14.09 | 13.80 | 14.01 | 14.01 | 1.74% | 1,033,100 |
| Aug 12, 2025 | 13.58 | 13.91 | 13.49 | 13.77 | 13.77 | 2.38% | 1,568,200 |
| Aug 11, 2025 | 13.44 | 13.64 | 13.23 | 13.45 | 13.45 | 0.22% | 1,140,500 |
| Aug 8, 2025 | 13.02 | 13.46 | 12.96 | 13.42 | 13.42 | 3.47% | 1,324,961 |
| Aug 7, 2025 | 12.93 | 13.17 | 12.77 | 12.97 | 12.97 | 1.73% | 1,121,500 |
| Aug 6, 2025 | 12.73 | 12.89 | 12.69 | 12.75 | 12.75 | 0.16% | 1,226,700 |
| Aug 5, 2025 | 12.72 | 12.78 | 12.55 | 12.73 | 12.73 | 0.79% | 736,200 |
| Aug 4, 2025 | 12.66 | 12.75 | 12.57 | 12.63 | 12.63 | 1.61% | 994,410 |
| Aug 1, 2025 | 12.60 | 12.72 | 12.35 | 12.43 | 12.43 | -3.27% | 1,809,439 |
| Jul 31, 2025 | 12.90 | 12.91 | 12.66 | 12.85 | 12.85 | -0.54% | 1,603,336 |
| Jul 30, 2025 | 13.19 | 13.24 | 12.87 | 12.92 | 12.92 | -1.37% | 1,183,031 |
| Jul 29, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.38% | 940,200 |
| Jul 28, 2025 | 13.71 | 13.78 | 13.37 | 13.42 | 13.42 | -2.61% | 983,713 |
| Jul 25, 2025 | 13.80 | 13.85 | 13.68 | 13.78 | 13.78 | -0.79% | 725,100 |
| Jul 24, 2025 | 14.02 | 14.14 | 13.82 | 13.89 | 13.89 | -1.49% | 1,325,200 |
| Jul 23, 2025 | 14.04 | 14.14 | 13.98 | 14.10 | 14.10 | 1.08% | 850,900 |
| Jul 22, 2025 | 13.76 | 14.02 | 13.76 | 13.95 | 13.95 | 1.38% | 1,136,994 |
| Jul 21, 2025 | 14.10 | 14.23 | 13.76 | 13.76 | 13.76 | -1.92% | 1,011,027 |
| Jul 18, 2025 | 14.30 | 14.39 | 13.98 | 14.03 | 14.03 | -2.57% | 1,917,311 |