BUR - Burford Capital Ltd
4.99
0.030 0.601%
Share volume: 2,305,547
Last Updated: 04-20-2026
Banking/Financial Services:
-0.23%
PREVIOUS CLOSE
CHG
CHG%
$4.96
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $4.88 | $4.88 | $5.04 | $5.04 | $4.87 | $4.87 | $4.99 | $4.99 | 2,305,547 | $2,305,547.00 |
| 04-17-2026 | $4.82 | $4.82 | $5.01 | $5.01 | $4.76 | $4.76 | $4.96 | $4.96 | 3,425,273 | $3,425,273.00 |
| 04-16-2026 | $4.79 | $4.79 | $4.83 | $4.83 | $4.64 | $4.64 | $4.67 | $4.67 | 2,922,690 | $2,922,690.00 |
| 04-15-2026 | $4.74 | $4.74 | $4.86 | $4.86 | $4.68 | $4.68 | $4.73 | $4.73 | 2,778,522 | $2,778,522.00 |
| 04-14-2026 | $4.60 | $4.60 | $4.75 | $4.75 | $4.58 | $4.58 | $4.71 | $4.71 | 3,569,193 | $3,569,193.00 |
| 04-13-2026 | $4.30 | $4.30 | $4.51 | $4.51 | $4.30 | $4.30 | $4.49 | $4.49 | 2,457,773 | $2,457,773.00 |
| 04-10-2026 | $4.39 | $4.39 | $4.41 | $4.41 | $4.26 | $4.26 | $4.36 | $4.36 | 2,075,458 | $2,075,458.00 |
| 04-09-2026 | $4.48 | $4.48 | $4.50 | $4.50 | $4.39 | $4.39 | $4.40 | $4.40 | 2,428,079 | $2,428,079.00 |
| 04-08-2026 | $4.79 | $4.79 | $4.90 | $4.90 | $4.52 | $4.52 | $4.53 | $4.53 | 3,324,710 | $3,324,710.00 |
| 04-07-2026 | $4.46 | $4.46 | $4.57 | $4.57 | $4.35 | $4.35 | $4.54 | $4.54 | 5,851,644 | $5,851,644.00 |