NYSE, BUR End of Day and Historical Stock Data [Burford Capital Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BUR:

04 Sep 2025

LAST: 13.31	CHANGE: 0.11	OPEN: 13.34	HIGH: 13.40	ASK: 0.00	VOLUME: 1.16M
LAST: 13.31	CHG(%): 0.83	PREV: 13.20	LOW: 13.24	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	13.34	13.40	13.24	13.31	1.16M
03 Sep 25	13.77	13.87	12.99	13.20	2.36M
02 Sep 25	13.65	13.91	13.61	13.81	1.64M
29 Aug 25	13.80	14.05	13.77	14.00	1.29M
28 Aug 25	13.76	13.81	13.60	13.74	948.2K
27 Aug 25	13.81	13.86	13.60	13.76	1.39M
26 Aug 25	13.77	14.02	13.77	13.94	1.39M
25 Aug 25	13.99	14.14	13.85	13.85	732.6K
22 Aug 25	13.83	14.10	13.69	13.98	1.82M
21 Aug 25	13.72	13.80	13.53	13.60	976.2K

COMPANY PROFILE

Name:
About:	Burford Capital Limited provides legal finance products and services worldwide. The company operates in two segments, Principal Finance, and Asset Management and Other Services. The Principal Finance segment provides capital against the underlying value of high-value single or multiple litigation and arbitration matters at any stage of the process from before filing to after a final judgment has been entered; and to a law firm that has agreed to take a case on a contingent fee or alternative fee basis, as well as directly to the client. This segment also offers legal risk management and adverse legal cost insurance services. The Asset Management and Other Services segment manages legal finance assets on behalf of third-party investors, as well as provides other services to the legal industry. Burford Capital Limited was incorporated in 2009 and is based in Saint Peter Port, Guernsey.
Industry:	Asset Management
Address:	Oak House, Saint Peter Port, Guernsey, GY1 2NP
Website:	https://www.burfordcapital.com
CIK:	0001714174
ISIN:	GG00BMGYLN96
FIGI:	BBG004FJ52G6
LEI:	549300FUKUWFYJMT2277

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.75
DivYield:	0.01
Div/Share:	0.13
Price to Book:	1.22
Price to Sales:	6.90
EBITDA:	199.32M
Shares:	218.81M
Market Cap:	2.912B

TECHNICAL INDICATORS

MA5:	13.61
MA10:	13.72
MA20:	13.65
MA50:	13.56
MA100:	13.37
MA200:	13.53
STO9:	11.75
STO14:	11.75
RSI14:	45.23
WPR14:	-86.25
MTM14:	-0.09
ROC14:	-0.01
ATR:	0.44
Week High:	14.05
Week Low:	12.99
Month High:	14.14
Month Low:	12.32
Year High:	15.73
Year Low:	10.70
Volatility:	5.49

RECENT DIVIDENDS

Date	Amount
23 May 2025	$0.06
01 Nov 2024	$0.06
23 May 2024	$0.06
09 Nov 2023	$0.06
25 May 2023	$0.06
03 Nov 2022	$0.06
26 May 2022	$0.06
10 Nov 2021	$0.06
27 May 2021	$0.13
14 Nov 2019	$0.04