Burford Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	14.30	14.41	14.23	14.35	14.35	0.49%	651,727
May 12, 2025	14.24	14.33	14.01	14.28	14.28	3.55%	782,362
May 9, 2025	14.10	14.15	13.78	13.79	13.79	-1.08%	612,054
May 8, 2025	14.21	14.25	13.92	13.94	13.94	-0.57%	800,590
May 7, 2025	13.69	14.45	13.62	14.02	14.02	1.30%	852,603
May 6, 2025	13.80	13.99	13.72	13.84	13.84	-0.79%	581,688
May 5, 2025	13.82	14.04	13.78	13.95	13.95	-0.14%	573,529
May 2, 2025	13.77	14.03	13.72	13.97	13.97	3.33%	895,125
May 1, 2025	13.56	13.67	13.49	13.52	13.52	-0.44%	1,007,120
Apr 30, 2025	13.64	13.66	13.44	13.58	13.58	-1.16%	929,741
Apr 29, 2025	13.63	13.79	13.45	13.74	13.74	1.03%	876,189
Apr 28, 2025	13.63	13.74	13.48	13.60	13.60	-0.58%	850,669
Apr 25, 2025	13.67	13.73	13.56	13.68	13.68	-0.94%	615,159
Apr 24, 2025	13.90	13.94	13.66	13.81	13.81	-1.15%	804,913
Apr 23, 2025	14.29	14.43	13.95	13.97	13.97	-0.78%	750,291
Apr 22, 2025	13.75	14.08	13.71	14.08	14.08	3.45%	601,768
Apr 21, 2025	13.77	13.86	13.38	13.61	13.61	-1.80%	602,004
Apr 17, 2025	13.79	13.95	13.77	13.86	13.86	0.14%	620,114
Apr 16, 2025	13.64	14.03	13.51	13.84	13.84	1.91%	1,365,878
Apr 15, 2025	13.47	13.76	13.34	13.58	13.58	2.96%	1,839,804
Apr 14, 2025	12.86	13.44	12.86	13.19	13.19	4.02%	1,384,111
Apr 11, 2025	12.20	12.69	12.10	12.68	12.68	3.85%	820,422
Apr 10, 2025	12.47	12.48	11.81	12.21	12.21	-5.20%	1,041,304
Apr 9, 2025	11.50	13.02	11.47	12.88	12.88	9.71%	1,752,887
Apr 8, 2025	12.20	12.54	11.61	11.74	11.74	0.43%	1,418,269
Apr 7, 2025	11.34	12.47	11.17	11.69	11.69	-1.93%	1,758,602
Apr 4, 2025	12.35	12.35	11.52	11.92	11.92	-6.58%	2,722,245
Apr 3, 2025	13.25	13.25	12.60	12.76	12.76	-6.38%	1,754,305
Apr 2, 2025	13.34	13.67	13.34	13.63	13.63	0.96%	698,698
Apr 1, 2025	13.35	13.60	13.22	13.50	13.50	2.20%	571,160
Mar 31, 2025	13.21	13.30	13.02	13.21	13.21	-1.93%	1,312,496
Mar 28, 2025	13.82	13.92	13.46	13.47	13.47	-1.89%	1,137,372
Mar 27, 2025	13.64	13.79	13.55	13.73	13.73	0.15%	713,757
Mar 26, 2025	13.86	13.94	13.62	13.71	13.71	-2.07%	818,411
Mar 25, 2025	13.93	14.05	13.88	14.00	14.00	0.57%	791,267
Mar 24, 2025	13.98	14.03	13.84	13.92	13.92	0.65%	822,930
Mar 21, 2025	13.88	13.98	13.78	13.83	13.83	-1.98%	1,323,865
Mar 20, 2025	13.83	14.27	13.83	14.11	14.11	0.50%	984,921
Mar 19, 2025	13.86	14.07	13.75	14.04	14.04	1.15%	717,389
Mar 18, 2025	13.82	13.89	13.66	13.88	13.88	0.87%	911,132
Mar 17, 2025	13.69	13.84	13.62	13.76	13.76	1.33%	684,189
Mar 14, 2025	13.46	13.60	13.32	13.58	13.58	2.57%	675,710
Mar 13, 2025	13.36	13.49	13.20	13.24	13.24	-1.49%	491,287
Mar 12, 2025	13.60	13.66	13.41	13.44	13.44	1.20%	698,891
Mar 11, 2025	13.19	13.42	13.07	13.28	13.28	3.27%	1,628,580
Mar 10, 2025	13.20	13.37	12.62	12.86	12.86	-4.53%	1,675,325
Mar 7, 2025	13.68	13.71	13.21	13.47	13.47	-1.75%	1,021,665
Mar 6, 2025	13.40	13.90	13.36	13.71	13.71	0.88%	1,068,198
Mar 5, 2025	13.54	13.80	13.45	13.59	13.59	0.15%	1,384,994
Mar 4, 2025	13.85	13.86	13.30	13.57	13.57	-5.04%	1,625,205