Burford Capital Limited (FRA:9BFA)
Germany · Delayed Price · Currency is EUR 3.788
-0.016 (-0.42%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:9BFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.09% | - |
| Jun 1, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.94% | - |
| May 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.85% | - |
| May 28, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.00% | - |
| May 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.16% | - |
| May 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.73% | 130 |
| May 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.90% | - |
| May 22, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.53% | - |
| May 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 8.11% | - |
| May 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | -1.87% | - |
| May 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | -5.11% | - |
| May 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | -2.29% | - |
| May 15, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | 0.36% | - |
| May 14, 2026 | 3.71 | 3.91 | 3.71 | 3.91 | 3.86 | 4.32% | 2,298 |
| May 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.70 | -5.68% | - |
| May 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -6.13% | - |
| May 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -2.84% | - |
| May 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -2.72% | - |
| May 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | 1.68% | - |
| May 6, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.35 | 3.96% | - |
| May 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -8.34% | - |
| May 4, 2026 | 4.25 | 4.63 | 4.25 | 4.63 | 4.56 | 15.30% | 400 |
| Apr 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.96 | -0.05% | - |
| Apr 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -5.59% | - |
| Apr 28, 2026 | 3.89 | 4.25 | 3.89 | 4.25 | 4.19 | 2.56% | 100 |
| Apr 27, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.09 | 11.03% | 10,000 |
| Apr 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -3.56% | - |
| Apr 23, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | 0.99% | - |
| Apr 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | -6.26% | - |
| Apr 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.03 | 1.34% | - |
| Apr 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.44% | - |
| Apr 17, 2026 | 3.88 | 4.06 | 3.88 | 4.06 | 4.00 | 4.32% | 425 |
| Apr 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.83 | 0.62% | - |
| Apr 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 4.94% | - |
| Apr 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | 3.08% | - |
| Apr 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | -1.49% | - |
| Apr 10, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.58 | -3.00% | - |
| Apr 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | -3.46% | - |
| Apr 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | 1.73% | - |
| Apr 7, 2026 | 3.50 | 3.81 | 3.50 | 3.81 | 3.75 | 8.25% | 500 |
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.47 | -7.18% | - |
| Apr 1, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | 7.86% | - |
| Mar 31, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.46 | -8.59% | - |
| Mar 30, 2026 | 3.57 | 3.84 | 3.57 | 3.84 | 3.79 | 3.34% | 14,021 |
| Mar 27, 2026 | 6.71 | 6.71 | 3.72 | 3.72 | 3.67 | -45.40% | 7,800 |
| Mar 26, 2026 | 6.59 | 6.81 | 6.59 | 6.81 | 6.71 | 3.97% | 876 |
| Mar 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | -0.83% | - |
| Mar 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.51 | 0.84% | - |
| Mar 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | -5.35% | 150 |
| Mar 20, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.82 | -2.33% | - |