FRA:BBN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	109.05	109.05	109.05	109.05	-	-2.89%	131
Apr 22, 2026	110.00	112.30	110.00	112.30	112.30	0.36%	131
Apr 21, 2026	108.25	111.90	108.25	111.90	111.90	2.85%	60
Apr 20, 2026	107.60	111.30	107.60	108.80	108.80	-0.23%	410
Apr 17, 2026	108.00	109.05	107.75	109.05	109.05	0.05%	256
Apr 16, 2026	109.70	112.60	109.00	109.00	109.00	-	406
Apr 15, 2026	107.00	109.00	106.55	109.00	109.00	1.68%	722
Apr 14, 2026	102.75	107.70	102.75	107.20	107.20	8.66%	200
Apr 13, 2026	96.68	100.80	96.68	98.66	98.66	1.71%	170
Apr 10, 2026	99.50	99.92	97.00	97.00	97.00	-1.78%	100
Apr 9, 2026	100.50	100.50	98.76	98.76	98.76	-0.24%	-
Apr 8, 2026	102.10	102.10	99.00	99.00	99.00	1.02%	276
Apr 7, 2026	96.50	98.00	94.94	98.00	98.00	1.58%	72
Apr 2, 2026	96.48	96.48	96.48	96.48	96.48	-1.55%	-
Apr 1, 2026	99.49	99.49	96.78	98.00	98.00	0.79%	83
Mar 31, 2026	98.01	98.01	97.23	97.23	97.23	2.24%	290
Mar 30, 2026	93.84	96.00	93.84	95.10	95.10	0.91%	45
Mar 27, 2026	94.91	94.91	94.24	94.24	94.24	-0.38%	150
Mar 26, 2026	93.00	94.60	93.00	94.60	94.60	-0.11%	25
Mar 25, 2026	93.61	94.96	93.61	94.70	94.70	2.27%	1,092
Mar 24, 2026	93.44	94.00	92.60	92.60	92.60	-0.27%	108
Mar 23, 2026	94.56	94.56	92.85	92.85	92.85	-2.46%	70
Mar 20, 2026	98.90	98.90	95.19	95.19	95.19	-4.89%	-
Mar 19, 2026	99.50	100.08	99.50	100.08	100.08	1.03%	50
Mar 18, 2026	97.80	99.06	97.25	99.06	99.06	3.84%	189
Mar 17, 2026	92.32	95.40	92.32	95.40	95.40	3.70%	25
Mar 16, 2026	93.50	93.93	92.00	92.00	92.00	1.63%	191
Mar 13, 2026	89.00	90.52	87.22	90.52	90.52	-1.50%	901
Mar 12, 2026	91.90	91.90	91.90	91.90	91.90	-1.43%	-
Mar 11, 2026	95.30	95.90	93.23	93.23	93.23	-2.68%	156
Mar 10, 2026	95.01	95.80	95.01	95.80	95.80	1.91%	-
Mar 9, 2026	93.20	95.33	93.00	94.00	94.00	-5.40%	528
Mar 6, 2026	99.37	99.37	99.37	99.37	99.37	1.40%	-
Mar 5, 2026	98.40	99.00	98.00	98.00	98.00	-	130
Mar 4, 2026	94.20	98.81	94.20	98.00	98.00	7.69%	425
Mar 3, 2026	96.90	96.90	90.32	91.00	91.00	-5.47%	150
Mar 2, 2026	96.00	96.27	95.07	96.27	96.27	0.07%	25
Feb 27, 2026	100.00	100.52	96.20	96.20	96.20	-3.93%	168
Feb 26, 2026	100.70	100.70	100.14	100.14	100.14	-0.58%	-
Feb 25, 2026	98.70	100.72	98.51	100.72	100.72	2.37%	91
Feb 24, 2026	97.00	99.38	96.00	98.39	98.39	1.96%	279
Feb 23, 2026	100.64	103.68	95.00	96.50	96.50	-6.71%	1,233
Feb 20, 2026	107.10	107.10	103.44	103.44	103.44	-2.87%	819
Feb 19, 2026	113.00	113.36	106.50	106.50	106.50	-5.75%	283
Feb 18, 2026	111.30	113.00	111.30	113.00	113.00	1.60%	55
Feb 17, 2026	110.00	111.22	110.00	111.22	111.22	1.02%	50
Feb 16, 2026	110.10	110.10	110.10	110.10	110.10	0.09%	-
Feb 13, 2026	109.50	111.00	109.50	110.00	110.00	0.46%	250
Feb 12, 2026	111.06	114.98	109.50	109.50	109.50	-3.81%	558
Feb 11, 2026	113.20	113.84	112.00	113.84	113.84	0.65%	130