Burford Capital Limited (BUR)
NYSE: BUR
· Real-Time Price · USD
11.92
-0.01 (-0.08%)
At close: Oct 03, 2025, 3:59 PM
12.20
2.35%
After-hours: Oct 03, 2025, 05:44 PM EDT
BUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.98 | 12.07 | 11.86 | 11.94 | 11.94 | 0.08% | 900,130 |
| Oct 2, 2025 | 11.92 | 11.99 | 11.75 | 11.93 | 11.93 | 0.08% | 925,205 |
| Oct 1, 2025 | 11.91 | 12.03 | 11.82 | 11.92 | 11.92 | -0.33% | 929,600 |
| Sep 30, 2025 | 12.00 | 12.08 | 11.84 | 11.96 | 11.96 | -1.24% | 1,542,520 |
| Sep 29, 2025 | 12.25 | 12.35 | 12.06 | 12.11 | 12.11 | 0.33% | 1,331,319 |
| Sep 26, 2025 | 12.10 | 12.19 | 12.04 | 12.07 | 12.07 | -0.17% | 864,528 |
| Sep 25, 2025 | 12.25 | 12.29 | 12.07 | 12.09 | 12.09 | -1.95% | 995,400 |
| Sep 24, 2025 | 12.58 | 12.63 | 12.32 | 12.33 | 12.33 | -2.14% | 1,007,026 |
| Sep 23, 2025 | 12.63 | 12.70 | 12.51 | 12.60 | 12.60 | 0.48% | 1,228,721 |
| Sep 22, 2025 | 12.48 | 12.57 | 12.39 | 12.54 | 12.54 | 0.80% | 1,278,800 |
| Sep 19, 2025 | 12.87 | 12.87 | 12.43 | 12.44 | 12.44 | -3.34% | 3,071,000 |
| Sep 18, 2025 | 12.88 | 12.95 | 12.77 | 12.87 | 12.87 | 0.39% | 802,000 |
| Sep 17, 2025 | 12.87 | 13.07 | 12.77 | 12.82 | 12.82 | -0.08% | 1,028,022 |
| Sep 16, 2025 | 12.87 | 12.87 | 12.71 | 12.83 | 12.83 | -0.47% | 1,020,600 |
| Sep 15, 2025 | 13.08 | 13.10 | 12.86 | 12.89 | 12.89 | -0.15% | 1,136,500 |
| Sep 12, 2025 | 12.88 | 13.02 | 12.76 | 12.91 | 12.91 | -0.69% | 1,185,800 |
| Sep 11, 2025 | 12.55 | 13.04 | 12.50 | 13.00 | 13.00 | 4.17% | 1,627,700 |
| 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 |
Page 1 of 97