Burford Capital Limited (FRA:9BFA)
Germany · Delayed Price · Currency is EUR 7.82
+0.08 (0.97%)
At close: Dec 19, 2025
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.97% | - |
| Dec 18, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% | - |
| Dec 17, 2025 | 7.68 | 7.77 | 7.68 | 7.77 | 7.77 | 4.51% | 500 |
| Dec 16, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -3.50% | - |
| Dec 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.98% | - |
| Dec 12, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.93% | - |
| Dec 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.19% | - |
| Dec 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.50% | - |
| Dec 9, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.31% | - |
| Dec 8, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.06% | - |
| Dec 5, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -3.32% | - |
| Dec 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.01% | - |
| Dec 3, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.96% | - |
| Dec 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.49% | - |
| Nov 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.43% | - |
| Nov 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.04% | - |
| Nov 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.38% | - |
| Nov 25, 2025 | 7.94 | 7.97 | 7.94 | 7.97 | 7.97 | 5.08% | 120 |
| Nov 24, 2025 | 7.48 | 7.60 | 7.48 | 7.59 | 7.59 | 2.64% | 1,700 |
| Nov 21, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.61% | - |
| Nov 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.01% | - |
| Nov 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.91% | - |
| Nov 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -4.01% | - |
| Nov 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.62% | - |
| Nov 14, 2025 | 7.46 | 7.46 | 7.32 | 7.32 | 7.32 | -4.38% | 50 |
| Nov 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% | - |
| Nov 12, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.33% | - |
| Nov 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.80% | - |
| Nov 10, 2025 | 7.60 | 7.87 | 7.60 | 7.87 | 7.87 | 0.83% | 100 |
| Nov 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Nov 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.06% | - |
| Nov 5, 2025 | 8.20 | 8.33 | 8.15 | 8.15 | 8.15 | -1.15% | 350 |
| Nov 4, 2025 | 8.39 | 8.39 | 8.24 | 8.24 | 8.24 | -6.26% | 100 |
| Nov 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 6.67% | - |
| Oct 31, 2025 | 8.15 | 8.24 | 8.15 | 8.24 | 8.24 | -1.79% | 120 |
| Oct 30, 2025 | 8.72 | 8.95 | 8.39 | 8.39 | 8.34 | -9.78% | 550 |
| Oct 29, 2025 | 9.49 | 9.57 | 9.30 | 9.30 | 9.24 | -3.58% | 915 |
| Oct 28, 2025 | 9.73 | 9.73 | 9.63 | 9.65 | 9.58 | -1.98% | 963 |
| Oct 27, 2025 | 9.38 | 9.87 | 9.38 | 9.84 | 9.78 | 8.31% | 1,228 |
| Oct 24, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | -0.49% | - |
| Oct 23, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.07 | -1.40% | - |
| Oct 22, 2025 | 9.15 | 9.27 | 9.15 | 9.26 | 9.20 | 1.81% | 625 |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | 0.66% | - |
| Oct 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.98 | -1.69% | - |
| Oct 17, 2025 | 9.38 | 9.38 | 9.19 | 9.19 | 9.13 | -3.62% | 198 |
| Oct 16, 2025 | 9.72 | 9.72 | 9.54 | 9.54 | 9.47 | -2.70% | 100 |
| Oct 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 1.98% | - |
| Oct 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | -1.44% | - |
| Oct 13, 2025 | 9.62 | 9.75 | 9.62 | 9.75 | 9.69 | -1.71% | 1,500 |