MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BUR — Burford Capital Limited
NYSEBurford Capital Limited
$3.65
-0.17(-4.45%)
- O
- 3.87
- H
- 3.88
- L
- 3.52
- V
- 2.18M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.65
Period Return-74.08%
Period High$15.10
Period Low$3.52
Avg Daily Volume2.26M
Total Trading Days365
BUR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.87 | $3.88 | $3.52 | $3.65 | $-0.17 | -4.45% | 2,182,301 | $3.68 | $3.52 $3.88 |
| Oct 1, 2026 | $3.88 | $3.92 | $3.80 | $3.82 | $-0.10 | -2.55% | 1,960,681 | $3.84 | $3.80 $3.92 |
| Sep 30, 2026 | $3.91 | $3.92 | $3.79 | $3.92 | +$0.02 | +0.51% | 2,091,107 | $3.88 | $3.79 $3.92 |
| Sep 29, 2026 | $3.95 | $3.96 | $3.85 | $3.90 | $-0.03 | -0.76% | 2,080,962 | $3.90 | $3.85 $3.96 |
| Sep 28, 2026 | $3.89 | $4.10 | $3.77 | $3.93 | +$0.29 | +7.97% | 3,855,823 | $3.97 | $3.77 $4.10 |
| Sep 25, 2026 | $3.66 | $3.71 | $3.62 | $3.64 | +$0.01 | +0.28% | 2,412,096 | $3.65 | $3.62 $3.71 |
| Sep 24, 2026 | $3.78 | $3.82 | $3.57 | $3.63 | $-0.18 | -4.72% | 2,883,731 | $3.64 | $3.57 $3.82 |
| Sep 23, 2026 | $4.10 | $4.10 | $3.80 | $3.81 | $-0.29 | -7.07% | 2,227,404 | $3.89 | $3.80 $4.10 |
| Sep 22, 2026 | $4.03 | $4.18 | $4.00 | $4.10 | +$0.16 | +4.06% | 2,043,091 | $4.12 | $4.00 $4.18 |
| Sep 21, 2026 | $4.03 | $4.04 | $3.93 | $3.94 | $-0.03 | -0.76% | 1,489,378 | $3.96 | $3.93 $4.04 |
| Sep 18, 2026 | $4.06 | $4.06 | $3.91 | $3.97 | $-0.02 | -0.50% | 2,521,809 | $3.97 | $3.91 $4.06 |
| Sep 17, 2026 | $3.95 | $4.10 | $3.87 | $3.99 | +$0.12 | +3.10% | 2,424,661 | $4.02 | $3.87 $4.10 |
| Sep 16, 2026 | $4.15 | $4.17 | $3.81 | $3.87 | $-0.31 | -7.42% | 2,583,544 | $3.93 | $3.81 $4.17 |
| Sep 15, 2026 | $4.38 | $4.39 | $4.15 | $4.18 | $-0.21 | -4.78% | 1,354,143 | $4.22 | $4.15 $4.39 |
| Sep 14, 2026 | $4.31 | $4.42 | $4.26 | $4.39 | +$0.04 | +0.92% | 2,091,653 | $4.34 | $4.26 $4.42 |
| Sep 11, 2026 | $4.47 | $4.48 | $4.27 | $4.35 | $-0.03 | -0.68% | 1,822,612 | $4.34 | $4.27 $4.48 |
| Sep 10, 2026 | $4.39 | $4.46 | $4.33 | $4.38 | $-0.10 | -2.23% | 1,677,887 | $4.38 | $4.33 $4.46 |
| Sep 9, 2026 | $4.42 | $4.49 | $4.32 | $4.48 | +$0.05 | +1.13% | 2,052,812 | $4.43 | $4.32 $4.49 |
| Sep 8, 2026 | $4.40 | $4.47 | $4.30 | $4.43 | +$0.08 | +1.84% | 1,882,763 | $4.37 | $4.30 $4.47 |
| Sep 4, 2026 | $4.27 | $4.40 | $4.26 | $4.35 | +$0.05 | +1.16% | 1,237,443 | $4.35 | $4.26 $4.40 |
| Sep 3, 2026 | $4.34 | $4.35 | $4.27 | $4.30 | +$0.05 | +1.18% | 1,647,160 | $4.31 | $4.27 $4.35 |
| Sep 2, 2026 | $4.21 | $4.32 | $4.19 | $4.25 | +$0.04 | +0.95% | 2,479,228 | $4.25 | $4.19 $4.32 |
| Sep 1, 2026 | $4.14 | $4.30 | $4.09 | $4.21 | +$0.06 | +1.45% | 1,686,124 | $4.21 | $4.09 $4.30 |
| Aug 31, 2026 | $4.32 | $4.33 | $4.13 | $4.15 | $-0.21 | -4.82% | 1,113,859 | $4.19 | $4.13 $4.33 |
| Aug 28, 2026 | $4.32 | $4.38 | $4.30 | $4.36 | +$0.04 | +0.93% | 1,020,714 | $4.35 | $4.30 $4.38 |
| Aug 27, 2026 | $4.35 | $4.42 | $4.28 | $4.32 | $-0.02 | -0.46% | 1,332,414 | $4.35 | $4.28 $4.42 |
| Aug 26, 2026 | $4.44 | $4.47 | $4.30 | $4.34 | $-0.13 | -2.91% | 761,491 | $4.34 | $4.30 $4.47 |
| Aug 25, 2026 | $4.31 | $4.48 | $4.29 | $4.47 | +$0.16 | +3.71% | 1,232,923 | $4.41 | $4.29 $4.48 |
| Aug 24, 2026 | $4.33 | $4.36 | $4.26 | $4.31 | +$0.00 | +0.00% | 1,118,292 | $4.31 | $4.26 $4.36 |
| Aug 21, 2026 | $4.30 | $4.35 | $4.21 | $4.31 | +$0.05 | +1.17% | 1,132,157 | $4.30 | $4.21 $4.35 |