Burford Capital Limited
BURNYSEFinancial Services● Active
$4.44
$-0.02(-0.45%)
Market Cap$971572399
P/E Ratio—
52W High$15.1
52W Low$3.59
Burford Capital Limited（BUR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bur · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.70
Sep 8, 2023
-74.6% from here
5-Year Low5Y
$3.59
Mar 27, 2026
+25.1% from low
IPO Priceadj.
$10.25
Oct 19, 2020
-56.2% since IPO
1 Year Ago
$13.24
Jun 9, 2025
-66.1% in 1Y
5 Years Ago
$11.45
Jun 8, 2021
-60.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BUR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.43 | $4.56 | $4.37 | $4.51 | $4.51 | 865K | +1.81% |
| Jun 5, 2026 | $4.42 | $4.47 | $4.36 | $4.45 | $4.45 | 1.5M | +0.68% |
| Jun 4, 2026 | $4.36 | $4.50 | $4.31 | $4.45 | $4.45 | 2.2M | +2.06% |
| Jun 3, 2026 | $4.46 | $4.50 | $4.25 | $4.31 | $4.31 | 2.8M | -3.36% |
| Jun 2, 2026 | $4.56 | $4.71 | $4.42 | $4.56 | $4.56 | 4.5M | +0.00% |
| Jun 1, 2026 | $4.55 | $4.62 | $4.46 | $4.61 | $4.61 | 3.3M | +1.32% |
| May 29, 2026 | $4.48 | $4.86 | $4.42 | $4.64 | $4.64 | 3.2M | +3.57% |
| May 28, 2026 | $4.50 | $4.53 | $4.43 | $4.51 | $4.51 | 1.8M | +0.22% |
| May 27, 2026 | $4.66 | $4.70 | $4.50 | $4.54 | $4.54 | 1.8M | -2.58% |
| May 26, 2026 | $4.52 | $4.75 | $4.52 | $4.57 | $4.57 | 3.2M | +1.11% |
| May 22, 2026 | $4.67 | $4.67 | $4.47 | $4.53 | $4.53 | 3.1M | -3.00% |
| May 21, 2026 | $4.57 | $4.71 | $4.53 | $4.70 | $4.70 | 2.8M | +2.84% |
| May 20, 2026 | $4.25 | $4.68 | $4.25 | $4.67 | $4.67 | 3.5M | +9.88% |
| May 19, 2026 | $4.32 | $4.35 | $4.19 | $4.27 | $4.27 | 2.1M | -1.16% |
| May 18, 2026 | $4.61 | $4.70 | $4.32 | $4.37 | $4.37 | 2.8M | -5.21% |
| May 15, 2026 | $4.79 | $4.81 | $4.61 | $4.65 | $4.65 | 3.0M | -2.92% |
| May 14, 2026 | $4.54 | $4.85 | $4.54 | $4.84 | $4.84 | 2.7M | +6.61% |
| May 13, 2026 | $4.54 | $4.61 | $4.43 | $4.51 | $4.51 | 2.5M | -0.66% |
| May 12, 2026 | $4.61 | $4.68 | $4.46 | $4.60 | $4.60 | 4.6M | -0.22% |
| May 11, 2026 | $4.93 | $5.12 | $4.72 | $4.76 | $4.76 | 6.9M | -3.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BUR
Jan 1 → Dec 31 · 6 years2026-49.8%$8.99 → $4.51
-49.8%
2025-30.4%$12.81 → $8.92
-30.4%
2024-16.2%$15.22 → $12.75
-16.2%
2023+84.2%$8.47 → $15.60
+84.2%
2022-23.1%$10.60 → $8.15
-23.1%
2021-6.5%$11.30 → $10.56
-6.5%
Best Year2023 · +84.2%
Worst Year2026 · -49.8%
Positive Years1 / 6
Avg Annual Return-7.0%
6Y Total Return-60.1%
6Y CAGR~-14.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in BUR?
If you invested $1,000 in BUR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$438
Total Return-56.2%
CAGR~-12.9% / yr
Profit$-562
Based on Oct 19, 2020 · $10.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Burford Capital Limited（BUR）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BUR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BUR 历史股价FMP 日线复权 OHLCV