NYSE : BUR
Burford Capital Limited — Price history
Financials · Asset Management · Guernsey
Last price 3.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 746.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Burford Capital Limited (BUR) closed at 3.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.45 | 3.7 | 3.44 | 3.65 | 1,653,395 | +7.35% |
| 2026-10-30 | 3.45 | 3.505 | 3.38 | 3.4 | 2,615,072 | -2.58% |
| 2026-10-29 | 3.42 | 3.52 | 3.4 | 3.49 | 2,026,973 | +3.25% |
| 2026-10-28 | 3.32 | 3.39 | 3.28 | 3.38 | 2,474,610 | +1.81% |
| 2026-10-27 | 3.26 | 3.34 | 3.255 | 3.32 | 2,078,528 | +2.15% |
| 2026-10-26 | 3.35 | 3.35 | 3.18 | 3.25 | 1,743,712 | -3.27% |
| 2026-10-23 | 3.34 | 3.4 | 3.24 | 3.36 | 2,135,489 | -0.30% |
| 2026-10-22 | 3 | 3.405 | 3 | 3.37 | 2,779,086 | +10.49% |
| 2026-10-21 | 3.1 | 3.105 | 3 | 3.05 | 2,827,770 | -0.97% |
| 2026-10-20 | 3.08 | 3.2 | 3.065 | 3.08 | 2,875,079 | +0.00% |
| 2026-10-19 | 2.96 | 3.09 | 2.86 | 3.08 | 6,240,463 | +2.67% |
| 2026-10-16 | 3.3 | 3.33 | 2.98 | 3 | 5,608,634 | -8.81% |
| 2026-10-15 | 3.3 | 3.37 | 3.26 | 3.29 | 2,394,140 | +0.00% |
| 2026-10-14 | 3.42 | 3.441 | 3.255 | 3.29 | 2,624,918 | -4.36% |
| 2026-10-13 | 3.47 | 3.48 | 3.35 | 3.44 | 1,522,518 | -1.15% |
| 2026-10-12 | 3.58 | 3.605 | 3.47 | 3.48 | 1,923,470 | -2.79% |
| 2026-10-09 | 3.49 | 3.595 | 3.435 | 3.58 | 1,765,910 | +4.07% |
| 2026-10-08 | 3.45 | 3.455 | 3.29 | 3.44 | 2,265,324 | -1.71% |
| 2026-10-07 | 3.57 | 3.595 | 3.475 | 3.5 | 1,932,470 | -3.31% |
| 2026-10-06 | 3.58 | 3.63 | 3.51 | 3.62 | 1,915,837 | +1.97% |
| 2026-10-05 | 3.63 | 3.648 | 3.52 | 3.55 | 1,956,721 | -2.74% |
| 2026-10-02 | 3.87 | 3.88 | 3.52 | 3.65 | 2,182,300 | -4.45% |
| 2026-10-01 | 3.88 | 3.92 | 3.8 | 3.82 | 1,960,663 | -2.55% |
| 2026-09-30 | 3.91 | 3.92 | 3.79 | 3.92 | 1,982,703 | +0.51% |
| 2026-09-29 | 3.95 | 3.955 | 3.85 | 3.9 | 2,075,922 | -0.76% |
| 2026-09-28 | 3.885 | 4.099 | 3.77 | 3.93 | 3,853,289 | +7.97% |
| 2026-09-25 | 3.66 | 3.71 | 3.62 | 3.64 | 2,367,527 | +0.28% |
| 2026-09-24 | 3.78 | 3.82 | 3.57 | 3.63 | 2,882,091 | -4.72% |
| 2026-09-23 | 4.1 | 4.1 | 3.8 | 3.81 | 2,218,983 | -7.07% |
| 2026-09-22 | 4.03 | 4.175 | 4 | 4.1 | 2,040,615 | +4.06% |
| 2026-09-21 | 4.03 | 4.04 | 3.925 | 3.94 | 1,469,334 | -0.76% |
| 2026-09-18 | 4.06 | 4.06 | 3.91 | 3.97 | 2,457,799 | -0.50% |
| 2026-09-17 | 3.95 | 4.095 | 3.87 | 3.99 | 2,424,308 | +3.10% |
| 2026-09-16 | 4.15 | 4.17 | 3.81 | 3.87 | 2,576,180 | -7.42% |
| 2026-09-15 | 4.38 | 4.39 | 4.15 | 4.18 | 1,354,143 | -4.78% |
| 2026-09-14 | 4.31 | 4.415 | 4.26 | 4.39 | 2,091,655 | +0.92% |
| 2026-09-11 | 4.47 | 4.48 | 4.265 | 4.35 | 1,822,610 | -0.68% |
| 2026-09-10 | 4.39 | 4.46 | 4.325 | 4.38 | 1,676,616 | -2.23% |
| 2026-09-09 | 4.42 | 4.49 | 4.32 | 4.48 | 1,969,801 | +1.13% |
| 2026-09-08 | 4.4 | 4.466 | 4.3 | 4.43 | 1,881,823 | +1.84% |
| 2026-09-04 | 4.27 | 4.4 | 4.26 | 4.35 | 1,237,439 | +1.16% |
| 2026-09-03 | 4.34 | 4.345 | 4.27 | 4.3 | 1,647,160 | +1.18% |
| 2026-09-02 | 4.21 | 4.32 | 4.185 | 4.25 | 2,502,060 | +0.95% |
| 2026-09-01 | 4.14 | 4.295 | 4.088 | 4.21 | 1,686,124 | +1.45% |
| 2026-08-31 | 4.32 | 4.33 | 4.125 | 4.15 | 1,113,857 | -4.82% |
| 2026-08-28 | 4.318 | 4.379 | 4.3 | 4.36 | 1,020,714 | +0.93% |
| 2026-08-27 | 4.35 | 4.42 | 4.28 | 4.32 | 1,332,413 | -0.46% |
| 2026-08-26 | 4.44 | 4.465 | 4.295 | 4.34 | 761,491 | -2.91% |
| 2026-08-25 | 4.31 | 4.475 | 4.29 | 4.47 | 1,232,923 | +3.71% |
| 2026-08-24 | 4.33 | 4.355 | 4.26 | 4.31 | 1,118,292 | +0.00% |
| 2026-08-21 | 4.3 | 4.345 | 4.21 | 4.31 | 1,132,156 | +1.17% |
| 2026-08-20 | 4.31 | 4.345 | 4.21 | 4.26 | 641,730 | -1.84% |
| 2026-08-19 | 4.21 | 4.42 | 4.21 | 4.34 | 1,408,012 | +4.83% |
| 2026-08-18 | 4.2 | 4.23 | 4.14 | 4.14 | 1,330,447 | -3.04% |
| 2026-08-17 | 4.35 | 4.35 | 4.19 | 4.27 | 1,126,142 | -2.29% |
| 2026-08-14 | 4.46 | 4.515 | 4.35 | 4.37 | 1,496,588 | -0.91% |
| 2026-08-13 | 4.38 | 4.456 | 4.285 | 4.41 | 1,313,723 | +0.68% |
| 2026-08-12 | 4.34 | 4.425 | 4.195 | 4.38 | 1,810,259 | +0.92% |
| 2026-08-11 | 4.28 | 4.419 | 4.27 | 4.34 | 1,326,460 | +1.40% |
| 2026-08-10 | 4.38 | 4.45 | 4.165 | 4.28 | 1,680,581 | -3.17% |
| 2026-08-07 | 4.34 | 4.46 | 4.21 | 4.42 | 2,781,114 | +2.79% |
| 2026-08-06 | 4.25 | 4.375 | 3.92 | 4.3 | 2,738,354 | +0.70% |
| 2026-08-05 | 4.33 | 4.33 | 4.222 | 4.27 | 1,372,496 | -1.61% |
| 2026-08-04 | 4.3 | 4.35 | 4.255 | 4.34 | 1,977,086 | +2.12% |
| 2026-08-03 | 4.16 | 4.26 | 4.13 | 4.25 | 2,017,119 | +3.16% |
| 2026-07-31 | 4.17 | 4.175 | 4.015 | 4.12 | 1,530,269 | -2.14% |
| 2026-07-30 | 4.13 | 4.26 | 4.09 | 4.21 | 1,948,468 | +0.96% |
| 2026-07-29 | 4.29 | 4.335 | 4.125 | 4.17 | 1,545,900 | -4.36% |
| 2026-07-28 | 4.26 | 4.409 | 4.165 | 4.36 | 1,680,066 | +3.56% |
| 2026-07-27 | 4.2 | 4.25 | 4.11 | 4.21 | 1,363,142 | +1.69% |
| 2026-07-24 | 4.25 | 4.42 | 4.13 | 4.14 | 2,063,563 | -0.24% |
| 2026-07-23 | 4.05 | 4.16 | 3.95 | 4.15 | 1,915,100 | -0.48% |
| 2026-07-22 | 4.1 | 4.25 | 4.09 | 4.17 | 2,043,091 | +1.71% |
| 2026-07-21 | 4 | 4.11 | 3.99 | 4.1 | 1,617,067 | +1.99% |
| 2026-07-20 | 3.97 | 4.07 | 3.91 | 4.02 | 2,340,944 | +2.55% |
| 2026-07-17 | 4.01 | 4.055 | 3.905 | 3.92 | 2,028,438 | -4.16% |
| 2026-07-16 | 4.18 | 4.24 | 4.08 | 4.09 | 1,275,101 | -1.68% |
| 2026-07-15 | 4.15 | 4.239 | 4.11 | 4.16 | 2,047,521 | +1.96% |
| 2026-07-14 | 4.23 | 4.32 | 4.08 | 4.08 | 2,225,919 | -2.86% |
| 2026-07-13 | 4.18 | 4.3 | 4.175 | 4.2 | 1,913,331 | +0.24% |
| 2026-07-10 | 4.3 | 4.35 | 4.19 | 4.19 | 1,239,782 | -1.18% |
| 2026-07-09 | 4.26 | 4.3 | 4.175 | 4.24 | 2,269,270 | -0.70% |
| 2026-07-08 | 4.22 | 4.35 | 4.15 | 4.27 | 2,958,646 | -0.70% |
| 2026-07-07 | 4.39 | 4.395 | 4.27 | 4.3 | 1,866,930 | -1.15% |
| 2026-07-06 | 4.26 | 4.542 | 4.26 | 4.35 | 2,137,397 | +2.11% |
| 2026-07-02 | 4.24 | 4.4 | 4.24 | 4.26 | 2,461,157 | +2.40% |
| 2026-07-01 | 4.15 | 4.28 | 4.115 | 4.16 | 1,463,996 | +1.46% |
| 2026-06-30 | 4 | 4.18 | 3.96 | 4.1 | 2,443,129 | +3.54% |
| 2026-06-29 | 4.25 | 4.264 | 3.91 | 3.96 | 2,986,231 | -5.49% |
| 2026-06-26 | 4.03 | 4.26 | 4.03 | 4.19 | 5,488,828 | +2.44% |
| 2026-06-25 | 4.15 | 4.275 | 4.06 | 4.09 | 1,986,367 | -0.49% |
| 2026-06-24 | 4.16 | 4.21 | 4.07 | 4.11 | 1,443,382 | -1.20% |
| 2026-06-23 | 4.23 | 4.3 | 4.045 | 4.16 | 2,698,886 | -2.80% |
| 2026-06-22 | 4.47 | 4.56 | 4.28 | 4.28 | 1,823,229 | -5.52% |
| 2026-06-18 | 4.43 | 4.53 | 4.38 | 4.53 | 2,176,965 | +2.72% |
| 2026-06-17 | 4.4 | 4.66 | 4.38 | 4.41 | 2,099,092 | -0.45% |
| 2026-06-16 | 4.51 | 4.56 | 4.335 | 4.43 | 1,661,628 | -0.67% |
| 2026-06-15 | 4.425 | 4.545 | 4.35 | 4.46 | 2,978,789 | +4.45% |
| 2026-06-12 | 4.33 | 4.435 | 4.215 | 4.27 | 1,504,304 | +0.47% |
| 2026-06-11 | 4.2 | 4.25 | 4.11 | 4.25 | 1,771,257 | +0.95% |
| 2026-06-10 | 4.49 | 4.51 | 4.19 | 4.21 | 2,255,201 | -5.18% |
| 2026-06-09 | 4.47 | 4.56 | 4.425 | 4.44 | 1,360,427 | +0.23% |
| 2026-06-08 | 4.43 | 4.555 | 4.365 | 4.43 | 1,669,723 | -0.45% |
| 2026-06-05 | 4.42 | 4.47 | 4.36 | 4.45 | 1,516,571 | +0.00% |
| 2026-06-04 | 4.36 | 4.5 | 4.305 | 4.45 | 2,210,640 | +3.25% |
| 2026-06-03 | 4.46 | 4.495 | 4.25 | 4.31 | 2,786,991 | -5.48% |
| 2026-06-02 | 4.56 | 4.705 | 4.415 | 4.56 | 4,504,684 | -1.08% |
| 2026-06-01 | 4.55 | 4.62 | 4.455 | 4.61 | 3,269,291 | -0.65% |
| 2026-05-29 | 4.48 | 4.86 | 4.42 | 4.64 | 3,158,440 | +2.88% |
| 2026-05-28 | 4.5 | 4.525 | 4.43 | 4.51 | 1,772,237 | -0.66% |
| 2026-05-27 | 4.66 | 4.695 | 4.5 | 4.54 | 1,810,329 | -0.66% |
| 2026-05-26 | 4.52 | 4.745 | 4.52 | 4.57 | 3,230,724 | +0.88% |
| 2026-05-22 | 4.67 | 4.67 | 4.465 | 4.53 | 3,061,288 | -2.32% |
| 2026-05-21 | 4.57 | 4.705 | 4.53 | 4.7 | 2,825,176 | +0.64% |
| 2026-05-20 | 4.25 | 4.68 | 4.25 | 4.67 | 3,531,159 | +9.37% |
| 2026-05-19 | 4.32 | 4.345 | 4.19 | 4.27 | 2,088,316 | -2.29% |
| 2026-05-18 | 4.61 | 4.7 | 4.315 | 4.37 | 2,774,660 | -6.02% |
| 2026-05-15 | 4.79 | 4.81 | 4.61 | 4.65 | 3,036,515 | -3.93% |
| 2026-05-14 | 4.54 | 4.85 | 4.54 | 4.84 | 2,693,528 | +7.32% |
| 2026-05-13 | 4.54 | 4.61 | 4.435 | 4.51 | 2,485,315 | -1.96% |