Burford Capital Ltd (BUR) Historical Stock Data
9.18 ↓0.36 (-3.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUR is down -0.19% a day on average. There have been 15 days where Burford Capital Ltd closed green and 15 days where BUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 9.54 | 9.18 | ↓$0.36 (-3.77%) | 9.17 | 9.63 | 1.60M |
| 2025-12-03 | 9.34 | 9.54 | ↑$0.20 (2.14%) | 9.32 | 9.54 | 1.12M |
| 2025-12-02 | 9.38 | 9.32 | ↓$0.06 (-0.64%) | 9.23 | 9.47 | 2.16M |
| 2025-12-01 | 9.37 | 9.37 | ↑$0.00 (0.00%) | 9.32 | 9.60 | 2.20M |
| 2025-11-28 | 9.45 | 9.57 | ↑$0.12 (1.27%) | 9.44 | 9.62 | 1.48M |
| 2025-11-26 | 9.38 | 9.53 | ↑$0.15 (1.60%) | 9.37 | 9.57 | 1.54M |
| 2025-11-25 | 9.15 | 9.42 | ↑$0.27 (2.95%) | 9.13 | 9.75 | 4.38M |
| 2025-11-24 | 8.69 | 9.13 | ↑$0.44 (5.06%) | 8.66 | 9.15 | 2.84M |
| 2025-11-21 | 8.57 | 8.70 | ↑$0.13 (1.52%) | 8.39 | 8.74 | 2.32M |
| 2025-11-20 | 8.51 | 8.52 | ↑$0.01 (0.12%) | 8.46 | 8.75 | 2.92M |
| 2025-11-19 | 8.43 | 8.50 | ↑$0.07 (0.83%) | 8.34 | 8.55 | 3.14M |
| 2025-11-18 | 8.24 | 8.51 | ↑$0.27 (3.28%) | 8.19 | 8.52 | 3.42M |
| 2025-11-17 | 8.50 | 8.31 | ↓$0.19 (-2.24%) | 8.24 | 8.56 | 2.49M |
| 2025-11-14 | 8.57 | 8.59 | ↑$0.02 (0.23%) | 8.48 | 8.64 | 2.52M |
| 2025-11-13 | 8.90 | 8.72 | ↓$0.18 (-2.02%) | 8.68 | 8.99 | 3.09M |
| 2025-11-12 | 9.07 | 8.97 | ↓$0.10 (-1.10%) | 8.91 | 9.12 | 2.35M |
| 2025-11-11 | 8.98 | 9.08 | ↑$0.10 (1.11%) | 8.88 | 9.10 | 2.41M |
| 2025-11-10 | 9.12 | 8.98 | ↓$0.14 (-1.54%) | 8.96 | 9.12 | 1.95M |
| 2025-11-07 | 8.98 | 8.96 | ↓$0.02 (-0.22%) | 8.76 | 9.05 | 3.05M |
| 2025-11-06 | 9.37 | 9.06 | ↓$0.31 (-3.31%) | 9.01 | 9.39 | 5.82M |
| 2025-11-05 | 9.24 | 9.47 | ↑$0.23 (2.49%) | 9.11 | 9.59 | 4.73M |
| 2025-11-04 | 9.55 | 9.47 | ↓$0.08 (-0.84%) | 9.31 | 9.55 | 2.44M |
| 2025-11-03 | 9.95 | 9.84 | ↓$0.11 (-1.11%) | 9.64 | 10.05 | 1.94M |
| 2025-10-31 | 9.54 | 9.95 | ↑$0.41 (4.30%) | 9.40 | 9.99 | 3.73M |
| 2025-10-30 | 10.00 | 9.44 | ↓$0.56 (-5.60%) | 9.38 | 10.00 | 4.33M |
| 2025-10-29 | 11.05 | 10.06 | ↓$0.99 (-8.96%) | 9.45 | 11.08 | 8.48M |
| 2025-10-28 | 11.22 | 11.11 | ↓$0.11 (-0.94%) | 11.08 | 11.26 | 1.46M |
| 2025-10-27 | 11.17 | 11.29 | ↑$0.12 (1.07%) | 10.95 | 11.35 | 3M |
| 2025-10-24 | 10.77 | 10.69 | ↓$0.08 (-0.74%) | 10.61 | 10.83 | 2.26M |
| 2025-10-23 | 10.68 | 10.60 | ↓$0.08 (-0.75%) | 10.51 | 10.74 | 2.27M |
Create an account or log in to view more rows.
$BUR I do it for the thrills!
$BUR pump up the volume
$BUR I'm not afraid.
I'm long
And I'm strong..........
$BUR call the SEC
$BUR has just been halted from trading.
$BUR lock and load
$BUR lmao wtf was that
$BUR the price is wrong
$BUR what’s next bulls
$BUR do u adivise to buy more monday