Burford Capital Limited (FRA:9BFA)
Germany · Delayed Price · Currency is EUR 3.602
-0.014 (-0.39%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:9BFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Jul 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | - |
| Jul 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.25% | - |
| Jul 22, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.46% | - |
| Jul 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.27% | - |
| Jul 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.97% | 100 |
| Jul 17, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -1.53% | 165 |
| Jul 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.63% | - |
| Jul 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.89% | - |
| Jul 14, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 2.47% | 200 |
| Jul 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.05% | - |
| Jul 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.44% | - |
| Jul 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.82% | - |
| Jul 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.46% | - |
| Jul 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.68% | - |
| Jul 6, 2026 | 3.60 | 3.89 | 3.60 | 3.89 | 3.89 | 6.23% | 600 |
| Jul 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.75% | - |
| Jul 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.71% | - |
| Jul 1, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.34% | - |
| Jun 30, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -6.42% | - |
| Jun 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52% | - |
| Jun 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.37% | - |
| Jun 25, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% | - |
| Jun 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.30% | - |
| Jun 23, 2026 | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | 0.16% | 364 |
| Jun 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.84% | - |
| Jun 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.69% | - |
| Jun 18, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.78% | - |
| Jun 17, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.96% | - |
| Jun 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Jun 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.72% | 200 |
| Jun 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.54% | - |
| Jun 11, 2026 | 3.55 | 3.76 | 3.55 | 3.76 | 3.76 | 1.68% | 1,400 |
| Jun 10, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -3.09% | 500 |
| Jun 9, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 2.63% | 120 |
| Jun 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Jun 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.18% | - |
| Jun 4, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -5.33% | - |
| Jun 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.42% | - |
| 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% | - |