Burford Capital Limited (BST:9BFA)
Germany · Delayed Price · Currency is EUR 3.040
-0.050 (-1.62%)
At close: Oct 30, 2026
BST:9BFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.11 | 3.14 | 3.03 | 3.04 | 3.04 | -1.62% | - |
| Oct 29, 2026 | 3.04 | 3.16 | 3.01 | 3.09 | 3.09 | 1.85% | 2,510 |
| Oct 28, 2026 | 2.95 | 3.03 | 2.85 | 3.03 | 3.03 | 2.64% | 500 |
| Oct 27, 2026 | 2.86 | 2.98 | 2.85 | 2.96 | 2.96 | 3.43% | - |
| Oct 26, 2026 | 3.00 | 3.03 | 2.83 | 2.86 | 2.86 | -5.05% | 400 |
| Oct 23, 2026 | 2.96 | 3.08 | 2.85 | 3.01 | 3.01 | 1.48% | - |
| Oct 22, 2026 | 2.66 | 3.01 | 2.64 | 2.97 | 2.97 | 11.00% | - |
| Oct 21, 2026 | 2.73 | 2.78 | 2.67 | 2.67 | 2.67 | -1.98% | - |
| Oct 20, 2026 | 2.73 | 2.83 | 2.70 | 2.73 | 2.73 | 0.15% | - |
| Oct 19, 2026 | 2.58 | 2.74 | 2.58 | 2.72 | 2.72 | 1.80% | - |
| Oct 16, 2026 | 2.98 | 2.98 | 2.67 | 2.67 | 2.67 | -9.91% | - |
| Oct 15, 2026 | 2.90 | 2.97 | 2.89 | 2.97 | 2.97 | 1.99% | - |
| Oct 14, 2026 | 3.08 | 3.10 | 2.90 | 2.91 | 2.91 | -5.70% | 250 |
| Oct 13, 2026 | 3.09 | 3.13 | 2.99 | 3.09 | 3.09 | -0.13% | - |
| Oct 12, 2026 | 3.21 | 3.24 | 3.09 | 3.09 | 3.09 | -2.95% | - |
| Oct 9, 2026 | 3.05 | 3.18 | 3.05 | 3.18 | 3.18 | 4.26% | 140 |
| Oct 8, 2026 | 3.11 | 3.11 | 2.93 | 3.05 | 3.05 | -1.93% | - |
| Oct 7, 2026 | 3.21 | 3.21 | 3.09 | 3.11 | 3.11 | -2.26% | - |
| Oct 6, 2026 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | 2.31% | - |
| Oct 5, 2026 | 3.24 | 3.25 | 3.11 | 3.11 | 3.11 | -3.95% | 870 |
| Oct 2, 2026 | 3.38 | 3.43 | 3.15 | 3.24 | 3.24 | -3.97% | - |
| Oct 1, 2026 | 3.42 | 3.45 | 3.36 | 3.38 | 3.38 | -0.71% | - |
| Sep 30, 2026 | 3.43 | 3.49 | 3.35 | 3.40 | 3.40 | -0.47% | - |
| Sep 29, 2026 | 3.44 | 3.47 | 3.40 | 3.42 | 3.42 | -0.93% | - |
| Sep 28, 2026 | 3.16 | 3.56 | 3.16 | 3.45 | 3.45 | 8.43% | 870 |
| Sep 25, 2026 | 3.19 | 3.23 | 3.17 | 3.18 | 3.18 | 0.82% | - |
| Sep 24, 2026 | 3.31 | 3.35 | 3.07 | 3.15 | 3.15 | -5.17% | 546 |
| Sep 23, 2026 | 3.56 | 3.60 | 3.33 | 3.33 | 3.33 | -6.89% | - |
| Sep 22, 2026 | 3.42 | 3.60 | 3.41 | 3.57 | 3.57 | 4.14% | - |
| Sep 21, 2026 | 3.47 | 3.52 | 3.38 | 3.43 | 3.43 | -0.69% | - |
| Sep 18, 2026 | 3.49 | 3.58 | 3.42 | 3.45 | 3.45 | -1.31% | - |
| Sep 17, 2026 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 3.55% | - |
| Sep 16, 2026 | 3.60 | 3.67 | 3.35 | 3.38 | 3.38 | -5.69% | - |
| Sep 15, 2026 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -5.73% | - |
| Sep 14, 2026 | 3.72 | 3.82 | 3.68 | 3.80 | 3.80 | 2.37% | - |
| Sep 11, 2026 | 3.75 | 3.83 | 3.71 | 3.71 | 3.71 | -1.38% | - |
| Sep 10, 2026 | 3.83 | 3.87 | 3.72 | 3.77 | 3.77 | -0.84% | - |
| Sep 9, 2026 | 3.80 | 3.82 | 3.69 | 3.80 | 3.80 | 0.69% | 750 |
| Sep 8, 2026 | 3.68 | 3.80 | 3.66 | 3.77 | 3.77 | 1.84% | - |
| Sep 7, 2026 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | -0.91% | 140 |
| Sep 4, 2026 | 3.68 | 3.76 | 3.67 | 3.74 | 3.74 | 1.19% | - |
| Sep 3, 2026 | 3.64 | 3.72 | 3.63 | 3.69 | 3.69 | 0.87% | - |
| Sep 2, 2026 | 3.63 | 3.68 | 3.57 | 3.66 | 3.66 | 1.16% | - |
| Sep 1, 2026 | 3.70 | 3.71 | 3.52 | 3.62 | 3.62 | 0.44% | - |
| Aug 31, 2026 | 3.76 | 3.76 | 3.60 | 3.60 | 3.60 | -4.25% | - |
| Aug 28, 2026 | 3.73 | 3.76 | 3.64 | 3.76 | 3.76 | 1.78% | - |
| Aug 27, 2026 | 3.71 | 3.77 | 3.65 | 3.70 | 3.70 | 0.05% | - |
| Aug 26, 2026 | 3.79 | 3.81 | 3.67 | 3.70 | 3.70 | -1.86% | - |
| Aug 25, 2026 | 3.69 | 3.77 | 3.66 | 3.77 | 3.77 | 2.56% | - |
| Aug 24, 2026 | 3.68 | 3.71 | 3.62 | 3.67 | 3.67 | -0.43% | - |