FRA:BAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.84	52.18	50.46	51.34	51.34	1.66%	18,016
Mar 26, 2026	49.54	51.00	49.54	50.50	50.50	1.10%	28,577
Mar 25, 2026	49.12	50.00	49.12	49.95	49.95	1.44%	15,228
Mar 24, 2026	47.53	49.24	47.33	49.24	49.24	4.50%	5,825
Mar 23, 2026	44.72	47.33	44.72	47.12	47.12	3.86%	11,910
Mar 20, 2026	46.26	46.67	45.37	45.37	45.37	-1.84%	3,864
Mar 19, 2026	47.26	47.26	45.86	46.22	46.22	-3.47%	9,964
Mar 18, 2026	49.06	49.50	47.88	47.88	47.88	-1.99%	4,994
Mar 17, 2026	47.80	48.85	47.80	48.85	48.85	1.20%	6,397
Mar 16, 2026	48.32	48.38	47.60	48.27	48.27	0.10%	6,879
Mar 13, 2026	48.30	49.17	48.15	48.22	48.22	0.27%	8,823
Mar 12, 2026	45.70	48.35	45.70	48.09	48.09	4.05%	11,480
Mar 11, 2026	45.50	46.47	45.50	46.22	46.22	0.87%	3,053
Mar 10, 2026	45.56	46.23	45.56	45.82	45.82	-1.27%	13,337
Mar 9, 2026	43.72	46.41	43.67	46.41	46.41	2.31%	24,666
Mar 6, 2026	46.75	46.75	44.80	45.36	45.36	-2.03%	10,289
Mar 5, 2026	45.86	46.94	45.58	46.30	46.30	0.33%	6,938
Mar 4, 2026	45.51	46.61	45.23	46.15	46.15	0.87%	20,287
Mar 3, 2026	46.60	46.82	44.63	45.75	45.75	-3.01%	21,401
Mar 2, 2026	46.65	47.85	46.65	47.17	47.17	-3.00%	13,034
Feb 27, 2026	48.49	49.22	47.50	48.63	48.63	-2.53%	14,745
Feb 26, 2026	48.95	50.20	48.80	49.89	49.89	2.32%	9,805
Feb 25, 2026	48.99	49.13	48.76	48.76	48.76	0.18%	9,872
Feb 24, 2026	48.80	49.57	48.67	48.67	48.67	-0.39%	5,890
Feb 23, 2026	48.50	48.99	48.50	48.86	48.86	-0.16%	20,995
Feb 20, 2026	48.60	49.28	48.60	48.94	48.94	0.64%	9,173
Feb 19, 2026	49.29	49.30	48.46	48.63	48.63	-1.28%	12,710
Feb 18, 2026	50.36	50.70	49.26	49.26	49.26	-2.26%	14,992
Feb 17, 2026	50.90	51.20	50.40	50.40	50.40	-0.43%	4,624
Feb 16, 2026	50.70	51.02	50.42	50.62	50.62	-0.35%	5,333
Feb 13, 2026	51.30	51.40	50.34	50.80	50.80	-0.82%	9,183
Feb 12, 2026	51.62	52.66	50.98	51.22	51.22	-0.70%	42,620
Feb 11, 2026	51.10	51.76	50.60	51.58	51.58	0.90%	46,297
Feb 10, 2026	48.77	51.16	48.77	51.12	51.12	4.97%	67,602
Feb 9, 2026	48.11	48.76	48.11	48.70	48.70	1.08%	3,770
Feb 6, 2026	49.00	49.00	48.11	48.18	48.18	-1.55%	8,800
Feb 5, 2026	49.70	49.80	48.34	48.94	48.94	-1.23%	14,351
Feb 4, 2026	47.24	49.80	47.23	49.55	49.55	4.32%	44,823
Feb 3, 2026	46.66	47.50	46.55	47.50	47.50	2.13%	23,470
Feb 2, 2026	45.60	46.81	45.60	46.51	46.51	1.53%	11,739
Jan 30, 2026	45.93	46.07	45.75	45.81	45.81	-0.48%	10,734
Jan 29, 2026	46.08	46.52	45.77	46.03	46.03	0.26%	21,183
Jan 28, 2026	45.86	46.25	45.74	45.91	45.91	0.22%	9,156
Jan 27, 2026	46.38	46.38	45.27	45.81	45.81	-1.06%	7,206
Jan 26, 2026	45.83	46.57	45.80	46.30	46.30	0.63%	15,868
Jan 23, 2026	45.03	46.15	45.03	46.01	46.01	1.23%	10,905
Jan 22, 2026	45.44	46.64	45.31	45.45	45.45	-0.42%	33,098
Jan 21, 2026	43.76	45.65	43.76	45.64	45.64	4.78%	15,502
Jan 20, 2026	43.70	43.91	43.33	43.56	43.56	-1.36%	9,177
Jan 19, 2026	43.50	44.34	43.50	44.16	44.16	-1.54%	13,782