Burford Capital Stock Price History
NYSE: BURFinanceFinance: Consumer ServicesUSD
3.58+0.14 (+4.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BUR price history at a glance
The price history for Burford Capital (BUR) on this page begins on October 19, 2020, when the stock closed at $9.76; it most recently closed at $3.58 on October 5, 2026. The highest price in this record is $17.70, reached on September 4, 2023; the latest close is 79.8% below that peak. Across the 5 complete calendar years in the table, BUR finished higher in 2 and lower in 3. Its best year was 2023 (+91.4%) and its worst was 2025 (-33.9%).
Over roughly 6 years the share price changed -63.3%, a -15.5% compound annual price return (excluding dividends). In the last 12 months alone, BUR has lost 69.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $17.70
- Date of high
- Sep 4, 2023
- Low since 2020
- $3.29
- Date of low
- Oct 5, 2026
- 52-week high
- $11.66
- 52-week low
- $3.29
- IPO year
- 2020
- Last close
- $3.58
BUR returns
1 week
-1.92%
1 month
-20.09%
3 months
-14.56%
6 months
-17.89%
Year to date
-59.87%
1 year
-69.00%
3 years
-72.42%
5 years
-67.07%
BUR price return, excluding dividends.
BUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.58 | -59.09% |
| 2025 | 8.75 | -33.91% |
| 2024 | 13.24 | -15.13% |
| 2023 | 15.60 | +91.41% |
| 2022 | 8.15 | -22.82% |
| 2021 | 10.56 | +9.20% |
| 2020* | 9.67 | -0.92% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.49 | 3.60 | 3.44 | 3.58 | +4.07% | |
| 3.45 | 3.46 | 3.29 | 3.44 | -1.71% | |
| 3.57 | 3.60 | 3.48 | 3.50 | -3.31% | |
| 3.58 | 3.63 | 3.51 | 3.62 | +1.97% | |
| 3.63 | 3.65 | 3.52 | 3.55 | -2.74% | |
| 3.87 | 3.88 | 3.52 | 3.65 | -4.45% | |
| 3.88 | 3.92 | 3.80 | 3.82 | -2.55% | |
| 3.91 | 3.92 | 3.79 | 3.92 | +0.51% | |
| 3.95 | 3.96 | 3.85 | 3.90 | -0.76% | |
| 3.89 | 4.10 | 3.77 | 3.93 | +7.97% | |
| 3.66 | 3.71 | 3.62 | 3.64 | +0.28% | |
| 3.78 | 3.82 | 3.57 | 3.63 | -4.72% | |
| 4.10 | 4.10 | 3.80 | 3.81 | -7.07% | |
| 4.03 | 4.18 | 4.00 | 4.10 | +4.06% | |
| 4.03 | 4.04 | 3.93 | 3.94 | -0.76% | |
| 4.06 | 4.06 | 3.91 | 3.97 | -0.50% | |
| 3.95 | 4.10 | 3.87 | 3.99 | +3.10% | |
| 4.15 | 4.17 | 3.81 | 3.87 | -7.42% | |
| 4.38 | 4.39 | 4.15 | 4.18 | -4.78% | |
| 4.31 | 4.42 | 4.26 | 4.39 | +0.92% | |
| 4.47 | 4.48 | 4.27 | 4.35 | -0.68% | |
| 4.39 | 4.46 | 4.33 | 4.38 | -2.23% | |
| 4.42 | 4.49 | 4.32 | 4.48 | +1.13% | |
| 4.40 | 4.47 | 4.30 | 4.43 | +1.84% | |
| 4.27 | 4.40 | 4.26 | 4.35 | +1.16% | |
| 4.34 | 4.35 | 4.27 | 4.30 | +1.18% | |
| 4.21 | 4.32 | 4.19 | 4.25 | +0.95% | |
| 4.14 | 4.30 | 4.09 | 4.21 | +1.45% | |
| 4.32 | 4.33 | 4.13 | 4.15 | -4.82% | |
| 4.32 | 4.38 | 4.30 | 4.36 | +0.93% | |
| 4.35 | 4.42 | 4.28 | 4.32 | -0.46% | |
| 4.44 | 4.47 | 4.30 | 4.34 | -2.91% | |
| 4.31 | 4.48 | 4.29 | 4.47 | +3.71% | |
| 4.33 | 4.36 | 4.26 | 4.31 | 0.00% | |
| 4.30 | 4.35 | 4.21 | 4.31 | +1.17% | |
| 4.31 | 4.35 | 4.21 | 4.26 | -1.84% | |
| 4.21 | 4.42 | 4.21 | 4.34 | +4.83% | |
| 4.20 | 4.23 | 4.14 | 4.14 | -3.04% | |
| 4.35 | 4.35 | 4.19 | 4.27 | -2.29% | |
| 4.46 | 4.52 | 4.35 | 4.37 | -0.91% | |
| 4.38 | 4.46 | 4.29 | 4.41 | +0.68% | |
| 4.34 | 4.43 | 4.20 | 4.38 | +0.92% | |
| 4.28 | 4.42 | 4.27 | 4.34 | +1.40% | |
| 4.38 | 4.45 | 4.17 | 4.28 | -3.17% | |
| 4.34 | 4.46 | 4.21 | 4.42 | +2.79% | |
| 4.25 | 4.38 | 3.92 | 4.30 | +0.70% | |
| 4.33 | 4.33 | 4.22 | 4.27 | -1.61% | |
| 4.30 | 4.35 | 4.26 | 4.34 | +2.12% | |
| 4.16 | 4.26 | 4.13 | 4.25 | +3.16% | |
| 4.17 | 4.18 | 4.02 | 4.12 | -2.14% | |
| 4.13 | 4.26 | 4.09 | 4.21 | +0.96% | |
| 4.29 | 4.34 | 4.13 | 4.17 | -4.36% | |
| 4.26 | 4.41 | 4.17 | 4.36 | +3.56% | |
| 4.20 | 4.25 | 4.11 | 4.21 | +1.69% | |
| 4.25 | 4.42 | 4.13 | 4.14 | -0.24% | |
| 4.05 | 4.16 | 3.95 | 4.15 | -0.48% | |
| 4.10 | 4.25 | 4.09 | 4.17 | +1.71% | |
| 4.00 | 4.11 | 3.99 | 4.10 | +1.99% | |
| 3.97 | 4.07 | 3.91 | 4.02 | +2.55% | |
| 4.01 | 4.06 | 3.91 | 3.92 | -4.16% | |
| 4.18 | 4.24 | 4.08 | 4.09 | -1.68% | |
| 4.15 | 4.24 | 4.11 | 4.16 | +1.96% | |
| 4.23 | 4.32 | 4.08 | 4.08 | -2.86% | |
| 4.18 | 4.30 | 4.18 | 4.20 | +0.24% | |
| 4.30 | 4.35 | 4.19 | 4.19 | -1.18% | |
| 4.26 | 4.30 | 4.18 | 4.24 | -0.70% | |
| 4.22 | 4.35 | 4.15 | 4.27 | -0.70% | |
| 4.39 | 4.40 | 4.27 | 4.30 | -1.15% | |
| 4.26 | 4.54 | 4.26 | 4.35 | +2.11% | |
| 4.24 | 4.40 | 4.24 | 4.26 | +2.40% | |
| 4.15 | 4.28 | 4.12 | 4.16 | +1.46% | |
| 4.00 | 4.18 | 3.96 | 4.10 | +3.54% | |
| 4.25 | 4.26 | 3.91 | 3.96 | -5.49% | |
| 4.03 | 4.26 | 4.03 | 4.19 | +2.44% | |
| 4.15 | 4.28 | 4.06 | 4.09 | -0.49% | |
| 4.16 | 4.21 | 4.07 | 4.11 | -1.20% | |
| 4.23 | 4.30 | 4.05 | 4.16 | -2.80% | |
| 4.47 | 4.56 | 4.28 | 4.28 | -5.52% | |
| 4.43 | 4.53 | 4.38 | 4.53 | +2.72% | |
| 4.40 | 4.66 | 4.38 | 4.41 | -0.45% | |
| 4.51 | 4.56 | 4.34 | 4.43 | -0.67% | |
| 4.43 | 4.55 | 4.35 | 4.46 | +4.45% | |
| 4.33 | 4.44 | 4.22 | 4.27 | +0.47% | |
| 4.20 | 4.25 | 4.11 | 4.25 | +0.95% | |
| 4.49 | 4.51 | 4.19 | 4.21 | -5.18% | |
| 4.47 | 4.56 | 4.43 | 4.44 | +0.23% | |
| 4.43 | 4.56 | 4.37 | 4.43 | -0.45% | |
| 4.42 | 4.47 | 4.36 | 4.45 | 0.00% | |
| 4.36 | 4.50 | 4.31 | 4.45 | +3.25% | |
| 4.46 | 4.50 | 4.25 | 4.31 | -5.48% | |
| 4.56 | 4.71 | 4.42 | 4.56 | -1.08% | |
| 4.55 | 4.62 | 4.46 | 4.61 | -0.65% | |
| 4.48 | 4.86 | 4.42 | 4.64 | +2.88% | |
| 4.50 | 4.53 | 4.43 | 4.51 | -0.66% | |
| 4.66 | 4.70 | 4.50 | 4.54 | -0.66% | |
| 4.52 | 4.75 | 4.52 | 4.57 | +0.88% | |
| 4.67 | 4.67 | 4.47 | 4.53 | -3.62% | |
| 4.57 | 4.71 | 4.53 | 4.70 | +0.64% | |
| 4.25 | 4.68 | 4.25 | 4.67 | +9.37% | |
| 4.32 | 4.35 | 4.19 | 4.27 | -2.29% | |
| 4.61 | 4.70 | 4.32 | 4.37 | -6.02% | |
| 4.79 | 4.81 | 4.61 | 4.65 | -3.93% | |
| 4.54 | 4.85 | 4.54 | 4.84 | +7.32% | |
| 4.54 | 4.61 | 4.44 | 4.51 | -1.96% | |
| 4.61 | 4.68 | 4.46 | 4.60 | -3.36% | |
| 4.93 | 5.12 | 4.72 | 4.76 | -7.39% | |
| 4.96 | 5.29 | 4.88 | 5.14 | -0.39% | |
| 5.37 | 5.42 | 5.16 | 5.16 | -2.64% | |
| 5.29 | 5.41 | 5.17 | 5.30 | +1.73% | |
| 5.26 | 5.54 | 5.16 | 5.21 | -0.95% | |
| 5.19 | 5.32 | 5.14 | 5.26 | +1.15% | |
| 4.99 | 5.20 | 4.96 | 5.20 | +5.69% | |
| 4.80 | 5.03 | 4.70 | 4.92 | +1.44% | |
| 4.73 | 4.90 | 4.67 | 4.85 | +1.04% | |
| 4.71 | 4.91 | 4.71 | 4.80 | +1.91% | |
| 4.82 | 4.94 | 4.61 | 4.71 | -3.48% | |
| 4.50 | 4.90 | 4.42 | 4.88 | +8.93% | |
| 4.64 | 4.68 | 4.44 | 4.48 | -4.88% | |
| 4.58 | 4.77 | 4.57 | 4.71 | +3.97% | |
| 4.97 | 4.97 | 4.52 | 4.53 | -9.22% | |
| 4.88 | 5.04 | 4.87 | 4.99 | +0.60% | |
| 4.82 | 5.01 | 4.76 | 4.96 | +6.21% | |
| 4.79 | 4.83 | 4.64 | 4.67 | -1.27% | |
| 4.74 | 4.86 | 4.68 | 4.73 | +0.42% | |
| 4.60 | 4.75 | 4.58 | 4.71 | +4.90% | |
| 4.30 | 4.51 | 4.30 | 4.49 | +2.98% | |
| 4.39 | 4.41 | 4.26 | 4.36 | -0.91% | |
| 4.48 | 4.50 | 4.39 | 4.40 | -2.87% | |
| 4.79 | 4.90 | 4.52 | 4.53 | -0.22% | |
| 4.46 | 4.57 | 4.35 | 4.54 | +1.34% | |
| 4.12 | 4.56 | 4.07 | 4.48 | +8.21% | |
| 4.15 | 4.24 | 4.02 | 4.14 | -2.59% | |
| 4.41 | 4.77 | 4.17 | 4.25 | -5.97% | |
| 4.06 | 4.53 | 3.95 | 4.52 | +12.16% | |
| 3.93 | 4.33 | 3.89 | 4.03 | -2.66% | |
| 7.74 | 7.76 | 3.59 | 4.14 | -47.13% | |
| 7.64 | 7.93 | 7.64 | 7.83 | +0.77% | |
| 7.94 | 7.97 | 7.70 | 7.77 | +1.17% | |
| 7.71 | 7.87 | 7.67 | 7.68 | -1.66% | |
| 7.97 | 8.05 | 7.81 | 7.81 | +1.43% | |
| 8.25 | 8.25 | 7.66 | 7.70 | -5.87% | |
| 8.06 | 8.29 | 8.02 | 8.18 | -0.49% | |
| 8.20 | 8.51 | 8.11 | 8.22 | -0.72% | |
| 8.12 | 8.33 | 8.11 | 8.28 | +2.86% | |
| 8.01 | 8.08 | 7.86 | 8.05 | +1.64% | |
| 7.89 | 7.96 | 7.78 | 7.92 | +1.67% | |
| 8.07 | 8.23 | 7.77 | 7.79 | -5.35% | |
| 8.25 | 8.31 | 8.06 | 8.23 | -0.60% | |
| 8.32 | 8.44 | 8.08 | 8.28 | +0.12% | |
| 7.52 | 8.30 | 7.52 | 8.27 | +6.44% | |
| 8.13 | 8.15 | 7.67 | 7.77 | -6.05% | |
| 8.23 | 8.36 | 8.20 | 8.27 | -1.19% | |
| 8.51 | 8.57 | 8.33 | 8.37 | -2.11% | |
| 8.37 | 8.61 | 8.32 | 8.55 | -2.06% | |
| 8.20 | 8.88 | 8.18 | 8.73 | +3.44% | |
| 8.45 | 8.53 | 8.20 | 8.44 | -0.94% | |
| 8.57 | 8.91 | 8.12 | 8.52 | -11.06% | |
| 9.37 | 9.60 | 9.23 | 9.58 | +2.68% | |
| 9.22 | 9.41 | 9.22 | 9.33 | +1.41% | |
| 9.57 | 9.64 | 9.18 | 9.20 | -4.66% | |
| 9.81 | 9.93 | 9.56 | 9.65 | -1.03% | |
| 9.72 | 9.76 | 9.52 | 9.75 | -0.31% | |
| 9.66 | 9.89 | 9.64 | 9.78 | +1.87% | |
| 9.45 | 9.69 | 9.36 | 9.60 | +2.24% | |
| 9.41 | 9.48 | 9.26 | 9.39 | +0.97% | |
| 9.25 | 9.57 | 9.22 | 9.30 | +1.86% | |
| 9.22 | 9.22 | 9.03 | 9.13 | -1.19% | |
| 9.05 | 9.30 | 9.04 | 9.24 | +3.01% | |
| 8.88 | 9.03 | 8.74 | 8.97 | +0.56% | |
| 8.89 | 9.04 | 8.88 | 8.92 | +0.79% | |
| 9.39 | 9.46 | 8.83 | 8.85 | -6.84% | |
| 9.43 | 9.63 | 9.43 | 9.50 | +1.39% | |
| 9.71 | 9.95 | 9.33 | 9.37 | -4.09% | |
| 9.56 | 9.88 | 9.51 | 9.77 | +0.83% | |
| 9.47 | 9.78 | 9.47 | 9.69 | +0.31% | |
| 9.50 | 9.69 | 9.50 | 9.66 | +1.90% | |
| 9.83 | 9.93 | 9.43 | 9.48 | -3.36% | |
| 9.68 | 9.86 | 9.68 | 9.81 | +1.66% | |
| 9.78 | 9.90 | 9.64 | 9.65 | -1.03% | |
| 9.83 | 9.84 | 9.60 | 9.75 | -1.22% | |
| 9.73 | 10.10 | 9.73 | 9.87 | +2.71% | |
| 9.66 | 9.80 | 9.38 | 9.61 | -0.83% | |
| 9.40 | 9.70 | 9.30 | 9.69 | -0.31% | |
| 9.88 | 9.96 | 9.69 | 9.72 | -1.12% | |
| 9.88 | 9.92 | 9.68 | 9.83 | +0.41% | |
| 9.56 | 9.85 | 9.54 | 9.79 | +2.51% | |
| 9.53 | 9.64 | 9.48 | 9.55 | -0.93% | |
| 9.41 | 9.70 | 9.39 | 9.64 | +2.12% | |
| 9.30 | 9.47 | 9.26 | 9.44 | +1.83% | |
| 9.19 | 9.37 | 9.14 | 9.27 | -0.22% | |
| 9.31 | 9.36 | 9.24 | 9.29 | 0.00% | |
| 9.11 | 9.39 | 9.05 | 9.29 | +1.98% | |
| 8.85 | 9.22 | 8.85 | 9.11 | +4.11% | |
| 8.99 | 8.99 | 8.72 | 8.75 | -1.91% | |
| 8.97 | 9.02 | 8.87 | 8.92 | -1.00% | |
| 9.17 | 9.17 | 8.98 | 9.01 | -2.59% | |
| 9.07 | 9.29 | 9.05 | 9.25 | +1.76% | |
| 9.01 | 9.10 | 9.00 | 9.09 | +1.00% | |
| 9.10 | 9.12 | 8.98 | 9.00 | -1.32% | |
| 9.08 | 9.12 | 8.97 | 9.12 | +0.22% | |
| 9.24 | 9.33 | 9.07 | 9.10 | -1.83% | |
| 9.27 | 9.33 | 9.17 | 9.27 | +0.11% | |
| 9.34 | 9.39 | 9.23 | 9.26 | +0.76% | |
| 9.09 | 9.37 | 9.09 | 9.19 | +0.55% | |
| 9.00 | 9.19 | 8.98 | 9.14 | +1.44% | |
| 9.01 | 9.03 | 8.83 | 9.01 | +0.11% | |
| 9.19 | 9.30 | 9.00 | 9.00 | -1.53% | |
| 9.20 | 9.29 | 9.08 | 9.14 | -0.65% | |
| 9.22 | 9.32 | 9.12 | 9.20 | -0.33% | |
| 9.00 | 9.31 | 8.95 | 9.23 | +2.67% | |
| 9.29 | 9.29 | 8.95 | 8.99 | -3.23% | |
| 9.24 | 9.29 | 9.12 | 9.29 | +1.20% | |
| 9.54 | 9.63 | 9.17 | 9.18 | -3.77% | |
| 9.34 | 9.54 | 9.32 | 9.54 | +2.36% | |
| 9.38 | 9.47 | 9.23 | 9.32 | -0.53% | |
| 9.37 | 9.60 | 9.32 | 9.37 | -2.09% | |
| 9.45 | 9.62 | 9.44 | 9.57 | +0.42% | |
| 9.38 | 9.57 | 9.37 | 9.53 | +1.17% | |
| 9.15 | 9.75 | 9.13 | 9.42 | +3.18% | |
| 8.69 | 9.15 | 8.66 | 9.13 | +4.94% | |
| 8.57 | 8.74 | 8.39 | 8.70 | +2.11% | |
| 8.51 | 8.75 | 8.46 | 8.52 | +0.24% | |
| 8.43 | 8.55 | 8.34 | 8.50 | -0.12% | |
| 8.24 | 8.52 | 8.19 | 8.51 | +2.41% | |
| 8.50 | 8.56 | 8.24 | 8.31 | -3.26% | |
| 8.57 | 8.64 | 8.48 | 8.59 | -1.49% | |
| 8.90 | 8.99 | 8.68 | 8.72 | -2.79% | |
| 9.07 | 9.12 | 8.91 | 8.97 | -1.21% | |
| 8.98 | 9.10 | 8.88 | 9.08 | +1.11% | |
| 9.12 | 9.12 | 8.96 | 8.98 | +0.22% | |
| 8.98 | 9.05 | 8.76 | 8.96 | -1.10% | |
| 9.37 | 9.39 | 9.01 | 9.06 | -4.33% | |
| 9.24 | 9.59 | 9.11 | 9.47 | 0.00% | |
| 9.55 | 9.55 | 9.31 | 9.47 | -3.76% | |
| 9.95 | 10.05 | 9.64 | 9.84 | -1.11% | |
| 9.54 | 9.99 | 9.40 | 9.95 | +5.40% | |
| 10.00 | 10.00 | 9.38 | 9.44 | -6.16% | |
| 11.05 | 11.08 | 9.45 | 10.06 | -9.45% | |
| 11.22 | 11.26 | 11.08 | 11.11 | -1.59% | |
| 11.17 | 11.35 | 10.95 | 11.29 | +5.61% | |
| 10.77 | 10.83 | 10.61 | 10.69 | +0.85% | |
| 10.68 | 10.74 | 10.51 | 10.60 | -0.47% | |
| 10.65 | 10.72 | 10.58 | 10.65 | -0.37% | |
| 10.68 | 10.74 | 10.61 | 10.69 | -0.19% | |
| 10.78 | 10.85 | 10.58 | 10.71 | -0.09% | |
| 10.79 | 10.89 | 10.68 | 10.72 | -1.65% | |
| 11.29 | 11.31 | 10.72 | 10.90 | -3.63% | |
| 11.31 | 11.39 | 11.24 | 11.31 | +0.09% | |
| 11.00 | 11.33 | 10.99 | 11.30 | +1.44% | |
| 11.19 | 11.21 | 11.03 | 11.14 | -0.36% | |
| 11.54 | 11.66 | 11.10 | 11.18 | -3.20% | |
| 11.57 | 11.57 | 11.18 | 11.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BUR chart for longer ranges.