Burford Capital Limited (BUR)
NYSE: BUR
· Real-Time Price · USD
12.85
-0.15 (-1.15%)
At close: Sep 12, 2025, 9:37 AM
BUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.55 | 13.04 | 12.50 | 13.00 | 13.00 | 4.17% | 1,627,658 |
| Sep 10, 2025 | 12.50 | 12.70 | 12.43 | 12.48 | 12.48 | -0.48% | 1,309,600 |
| Sep 9, 2025 | 12.84 | 12.86 | 12.50 | 12.54 | 12.54 | -1.49% | 2,131,900 |
| Sep 8, 2025 | 13.25 | 13.25 | 12.55 | 12.73 | 12.73 | -4.50% | 2,505,898 |
| Sep 5, 2025 | 13.46 | 13.58 | 13.22 | 13.33 | 13.33 | 0.15% | 899,000 |
| Sep 4, 2025 | 13.34 | 13.40 | 13.24 | 13.31 | 13.31 | 0.83% | 1,160,303 |
| Sep 3, 2025 | 13.77 | 13.87 | 12.99 | 13.20 | 13.20 | -4.42% | 2,355,700 |
| Sep 2, 2025 | 13.65 | 13.91 | 13.61 | 13.81 | 13.81 | -1.36% | 1,638,100 |
| Aug 29, 2025 | 13.80 | 14.05 | 13.77 | 14.00 | 14.00 | 1.89% | 1,294,438 |
| Aug 28, 2025 | 13.76 | 13.81 | 13.60 | 13.74 | 13.74 | -0.15% | 948,249 |
| Aug 27, 2025 | 13.81 | 13.86 | 13.60 | 13.76 | 13.76 | -1.29% | 1,385,500 |
| Aug 26, 2025 | 13.77 | 14.02 | 13.77 | 13.94 | 13.94 | 0.65% | 1,388,300 |
| Aug 25, 2025 | 13.99 | 14.14 | 13.85 | 13.85 | 13.85 | -0.93% | 732,605 |
| Aug 22, 2025 | 13.83 | 14.10 | 13.69 | 13.98 | 13.98 | 2.79% | 1,819,782 |
| Aug 21, 2025 | 13.72 | 13.80 | 13.53 | 13.60 | 13.60 | -1.59% | 976,207 |
| Aug 20, 2025 | 13.82 | 14.04 | 13.81 | 13.82 | 13.82 | -0.14% | 2,411,630 |
| Aug 19, 2025 | 13.63 | 13.85 | 13.55 | 13.84 | 13.84 | 1.69% | 1,319,882 |
| Aug 18, 2025 | 13.21 | 13.77 | 13.21 | 13.61 | 13.61 | 1.57% | 1,491,014 |
| Aug 15, 2025 | 13.71 | 13.71 | 12.32 | 13.40 | 13.40 | -1.33% | 2,976,500 |
| Aug 14, 2025 | 13.80 | 13.88 | 13.54 | 13.58 | 13.58 | -3.07% | 1,533,100 |