FRA:BAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	50.41	50.80	50.02	50.79	-	0.06%	3,786
Jun 2, 2026	51.02	51.17	50.43	50.76	50.76	-0.45%	3,547
Jun 1, 2026	50.55	51.34	50.51	50.99	50.99	0.59%	7,701
May 29, 2026	50.61	51.40	50.61	50.69	50.69	-	2,858
May 28, 2026	50.72	50.93	50.61	50.69	50.69	-0.94%	2,067
May 27, 2026	51.41	51.41	50.10	51.17	51.17	-0.31%	6,198
May 26, 2026	51.01	51.59	51.01	51.33	51.33	0.12%	4,201
May 25, 2026	51.63	51.68	50.89	51.27	51.27	-0.68%	2,745
May 22, 2026	51.76	52.12	51.36	51.62	51.62	-0.96%	4,323
May 21, 2026	51.03	52.20	51.03	52.12	52.12	2.08%	4,180
May 20, 2026	51.92	52.36	50.98	51.06	51.06	-3.30%	2,625
May 19, 2026	52.68	53.12	52.41	52.80	52.80	-0.25%	1,671
May 18, 2026	52.05	53.06	52.05	52.93	52.93	0.40%	6,253
May 15, 2026	52.63	53.02	52.50	52.72	52.72	-1.09%	1,203
May 14, 2026	53.95	54.10	53.30	53.30	53.30	-1.09%	3,905
May 13, 2026	53.34	54.27	53.05	53.89	53.89	0.82%	11,979
May 12, 2026	53.29	53.76	53.00	53.45	53.45	0.47%	9,470
May 11, 2026	51.65	53.97	51.47	53.20	53.20	3.06%	13,796
May 8, 2026	50.80	51.74	50.30	51.62	51.62	2.42%	7,572
May 7, 2026	52.30	52.30	50.40	50.40	50.40	-3.89%	11,797
May 6, 2026	53.30	53.82	51.58	52.44	52.44	-2.07%	6,906
May 5, 2026	52.45	53.67	52.45	53.55	53.55	1.65%	5,046
May 4, 2026	52.47	54.20	51.80	52.68	52.68	0.21%	12,359
Apr 30, 2026	52.54	54.82	52.54	54.82	52.57	1.76%	15,563
Apr 29, 2026	54.30	54.88	53.81	53.87	51.66	-1.17%	9,741
Apr 28, 2026	54.34	54.90	54.21	54.51	52.27	0.93%	11,424
Apr 27, 2026	54.30	54.73	54.01	54.01	51.79	-	17,047
Apr 24, 2026	53.95	54.48	53.95	54.01	51.79	-0.33%	4,633
Apr 23, 2026	53.10	54.55	53.10	54.19	51.97	1.38%	5,648
Apr 22, 2026	53.12	54.43	53.12	53.45	51.26	0.81%	8,893
Apr 21, 2026	52.86	53.62	52.86	53.02	50.84	0.15%	4,786
Apr 20, 2026	52.70	52.99	52.57	52.94	50.77	0.15%	5,311
Apr 17, 2026	53.52	53.60	52.49	52.86	50.69	-0.62%	3,307
Apr 16, 2026	53.00	53.43	53.00	53.19	51.01	0.83%	5,536
Apr 15, 2026	53.63	53.89	52.63	52.75	50.58	-1.11%	3,413
Apr 14, 2026	54.51	55.00	53.34	53.34	51.15	-2.09%	13,120
Apr 13, 2026	54.35	54.91	54.18	54.48	52.24	0.31%	16,162
Apr 10, 2026	53.36	54.96	53.18	54.31	52.08	1.97%	57,715
Apr 9, 2026	52.01	53.69	52.01	53.26	51.07	1.64%	22,074
Apr 8, 2026	52.20	52.40	51.17	52.40	50.25	0.25%	8,808
Apr 7, 2026	50.56	52.39	50.56	52.27	50.12	2.69%	12,757
Apr 2, 2026	50.50	51.18	50.50	50.90	48.81	-0.04%	4,356
Apr 1, 2026	52.68	53.00	50.92	50.92	48.83	-3.49%	12,331
Mar 31, 2026	52.90	52.98	52.20	52.76	50.59	-0.15%	27,125
Mar 30, 2026	51.20	52.92	50.98	52.84	50.67	2.92%	28,265
Mar 27, 2026	50.84	52.18	50.46	51.34	49.23	1.66%	18,016
Mar 26, 2026	49.54	51.00	49.54	50.50	48.43	1.10%	28,577
Mar 25, 2026	49.12	50.00	49.12	49.95	47.90	1.44%	15,228
Mar 24, 2026	47.53	49.24	47.33	49.24	47.22	4.50%	5,825
Mar 23, 2026	44.72	47.33	44.72	47.12	45.19	3.86%	11,910