Burford Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.71	13.71	13.58	13.58	-	-	161,949
Aug 14, 2025	13.80	13.88	13.54	13.58	13.58	-3.07%	1,533,074
Aug 13, 2025	13.81	14.09	13.80	14.01	14.01	1.74%	1,033,068
Aug 12, 2025	13.58	13.91	13.49	13.77	13.77	2.38%	1,568,196
Aug 11, 2025	13.44	13.64	13.23	13.45	13.45	0.22%	1,140,492
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%	1,121,485
Aug 6, 2025	12.73	12.89	12.69	12.75	12.75	0.16%	1,226,670
Aug 5, 2025	12.72	12.78	12.55	12.73	12.73	0.79%	736,184
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%	940,174
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%	725,085
Jul 24, 2025	14.02	14.14	13.82	13.89	13.89	-1.49%	1,325,160
Jul 23, 2025	14.04	14.14	13.98	14.10	14.10	1.08%	850,892
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
Jul 17, 2025	14.05	14.47	14.05	14.40	14.40	1.77%	1,091,836
Jul 16, 2025	14.07	14.25	13.94	14.15	14.15	1.80%	1,512,054
Jul 15, 2025	14.41	14.45	13.55	13.90	13.90	-3.27%	3,010,626
Jul 14, 2025	14.05	14.58	13.83	14.37	14.37	1.34%	1,856,919
Jul 11, 2025	14.41	14.50	14.15	14.18	14.18	-2.81%	1,191,103
Jul 10, 2025	14.75	15.10	14.54	14.59	14.59	-1.68%	2,603,953
Jul 9, 2025	14.58	14.85	14.45	14.84	14.84	1.78%	2,739,256
Jul 8, 2025	14.16	14.58	14.10	14.58	14.58	3.40%	2,749,932
Jul 7, 2025	13.65	14.11	13.65	14.10	14.10	-	2,549,225
Jul 3, 2025	13.54	14.10	13.51	14.10	14.10	4.83%	1,959,888
Jul 2, 2025	13.01	13.53	12.75	13.45	13.45	2.36%	2,680,979
Jul 1, 2025	13.78	13.79	12.81	13.14	13.14	-7.85%	6,156,137
Jun 30, 2025	11.69	14.61	11.67	14.26	14.26	21.98%	14,708,948
Jun 27, 2025	11.95	11.95	11.55	11.69	11.69	0.86%	5,542,758
Jun 26, 2025	11.47	11.68	11.38	11.59	11.59	3.67%	1,897,492
Jun 25, 2025	11.22	11.23	11.02	11.18	11.18	-1.41%	1,363,723
Jun 24, 2025	11.10	11.38	11.09	11.34	11.34	2.72%	1,369,988
Jun 23, 2025	10.96	11.09	10.86	11.04	11.04	0.09%	1,404,109
Jun 20, 2025	11.24	11.27	10.99	11.03	11.03	-0.09%	2,438,028
Jun 18, 2025	11.08	11.26	10.90	11.04	11.04	1.19%	2,930,895
Jun 17, 2025	12.11	12.29	10.70	10.91	10.91	-13.69%	5,891,144
Jun 16, 2025	12.67	12.72	12.49	12.64	12.64	0.48%	1,084,392
Jun 13, 2025	12.54	12.64	12.46	12.58	12.58	-2.18%	1,778,831
Jun 12, 2025	13.06	13.11	12.83	12.86	12.86	-2.58%	679,018
Jun 11, 2025	13.26	13.31	13.16	13.20	13.20	0.30%	1,264,436
Jun 10, 2025	13.36	13.36	13.08	13.16	13.16	-0.60%	684,186
Jun 9, 2025	13.34	13.41	13.20	13.24	13.24	-0.68%	950,637
Jun 6, 2025	13.49	13.50	13.29	13.33	13.33	1.37%	1,064,667
Jun 5, 2025	12.85	13.19	12.78	13.15	13.15	3.06%	1,218,430