FRA:BAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.86	48.27	47.50	47.85	47.85	-0.84%	1,914
Jun 25, 2026	48.72	48.72	48.00	48.25	48.25	-1.33%	3,409
Jun 24, 2026	48.70	49.51	48.70	48.90	48.90	0.34%	2,502
Jun 23, 2026	48.63	48.90	48.14	48.74	48.74	-0.40%	3,106
Jun 22, 2026	48.81	49.14	48.56	48.93	48.93	0.15%	3,555
Jun 19, 2026	48.22	49.13	48.22	48.86	48.86	0.94%	2,579
Jun 18, 2026	49.50	49.50	48.00	48.40	48.40	-1.52%	7,262
Jun 17, 2026	48.80	49.94	48.80	49.15	49.15	0.55%	7,462
Jun 16, 2026	49.06	49.50	48.87	48.88	48.88	-0.76%	5,136
Jun 15, 2026	49.00	49.73	48.88	49.25	49.25	-0.33%	5,935
Jun 12, 2026	48.84	49.51	48.53	49.42	49.42	0.24%	7,776
Jun 11, 2026	48.26	49.34	48.26	49.30	49.30	3.82%	4,625
Jun 10, 2026	48.48	48.72	47.48	47.48	47.48	-1.90%	6,415
Jun 9, 2026	48.62	48.72	48.00	48.40	48.40	-1.27%	8,004
Jun 8, 2026	50.45	50.45	48.55	49.03	49.03	-4.00%	7,493
Jun 5, 2026	50.64	51.30	50.43	51.07	51.07	0.99%	2,444
Jun 4, 2026	50.48	51.31	50.48	50.57	50.57	-0.06%	3,851
Jun 3, 2026	50.76	50.76	50.48	50.60	50.60	-0.32%	3,786
Jun 2, 2026	51.02	51.17	50.43	50.76	50.76	-0.45%	4,147
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