FRA:BBN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	98.68	100.95	98.68	100.95	-	-1.27%	159
Jun 25, 2026	99.54	102.25	98.92	102.25	102.25	4.34%	159
Jun 24, 2026	105.00	105.00	98.00	98.00	98.00	-9.09%	105
Jun 23, 2026	105.70	107.80	105.70	107.80	107.80	0.23%	143
Jun 22, 2026	108.35	108.35	107.55	107.55	107.55	0.80%	45
Jun 19, 2026	106.70	106.70	106.70	106.70	106.70	-1.98%	-
Jun 18, 2026	108.85	108.85	108.85	108.85	108.85	-1.85%	-
Jun 17, 2026	109.70	110.90	109.70	110.90	110.90	3.50%	60
Jun 16, 2026	107.15	107.15	107.15	107.15	107.15	-2.59%	-
Jun 15, 2026	106.80	110.00	106.80	110.00	110.00	5.72%	85
Jun 12, 2026	104.05	104.05	104.05	104.05	104.05	3.69%	-
Jun 11, 2026	102.45	102.45	100.35	100.35	100.35	-2.57%	90
Jun 10, 2026	103.05	103.05	103.00	103.00	103.00	4.25%	6
Jun 9, 2026	99.04	100.05	98.80	98.80	98.80	-2.23%	268
Jun 8, 2026	99.30	101.05	99.30	101.05	101.05	2.03%	65
Jun 5, 2026	101.55	101.55	99.04	99.04	99.04	-1.75%	15
Jun 4, 2026	94.52	100.80	94.52	100.80	100.80	6.62%	441
Jun 3, 2026	98.24	98.32	92.70	94.54	94.54	-4.70%	528
Jun 2, 2026	100.40	100.40	99.00	99.20	99.20	-1.83%	243
Jun 1, 2026	100.20	101.05	100.20	101.05	101.05	1.05%	150
May 29, 2026	100.00	100.00	100.00	100.00	100.00	-1.48%	-
May 28, 2026	101.50	101.50	101.50	101.50	101.50	0.10%	-
May 27, 2026	101.20	102.30	101.20	101.40	101.40	0.40%	228
May 26, 2026	103.00	103.85	101.00	101.00	101.00	-1.32%	560
May 25, 2026	102.35	102.35	102.35	102.35	102.35	0.74%	-
May 22, 2026	102.10	102.15	101.20	101.60	101.60	0.40%	396
May 21, 2026	99.90	101.50	99.90	101.20	101.20	1.38%	552
May 20, 2026	98.28	100.05	97.84	99.82	99.82	0.52%	296
May 19, 2026	100.05	103.00	98.70	99.30	99.30	-0.70%	2,090
May 18, 2026	100.05	101.90	100.00	100.00	100.00	-1.91%	287
May 15, 2026	104.35	105.30	101.95	101.95	101.95	-1.55%	220
May 14, 2026	102.05	103.85	102.05	103.55	103.55	-	178
May 13, 2026	104.10	105.80	101.25	103.55	103.55	1.72%	53
May 12, 2026	102.80	102.80	101.80	101.80	101.80	-0.49%	-
May 11, 2026	104.35	104.35	102.30	102.30	102.30	-3.03%	52
May 8, 2026	103.80	106.45	103.15	105.50	105.50	0.96%	718
May 7, 2026	105.70	105.70	104.25	104.50	104.50	-0.14%	43
May 6, 2026	104.45	104.65	104.45	104.65	104.65	0.67%	-
May 5, 2026	105.05	105.05	103.95	103.95	103.95	-2.39%	-
May 4, 2026	105.50	107.70	105.30	106.50	106.50	1.90%	583
Apr 30, 2026	101.60	105.50	101.60	105.50	104.51	3.69%	512
Apr 29, 2026	106.00	106.00	101.75	101.75	100.80	-0.97%	667
Apr 28, 2026	101.95	102.75	101.95	102.75	101.79	0.44%	-
Apr 27, 2026	102.25	105.05	102.25	102.30	101.34	-0.73%	40
Apr 24, 2026	106.65	106.65	103.05	103.05	102.09	-2.28%	110
Apr 23, 2026	109.05	109.05	105.45	105.45	104.46	-6.10%	-
Apr 22, 2026	110.00	112.30	110.00	112.30	111.25	0.36%	131
Apr 21, 2026	108.25	111.90	108.25	111.90	110.85	2.85%	60
Apr 20, 2026	107.60	111.30	107.60	108.80	107.78	-0.23%	410
Apr 17, 2026	108.00	109.05	107.75	109.05	108.03	0.05%	256