FRA:BBN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	118.40	118.40	115.80	115.80	115.80	-3.62%	65
Aug 4, 2026	116.55	120.15	116.05	120.15	120.15	7.13%	15
Aug 3, 2026	109.75	112.15	109.75	112.15	112.15	2.49%	-
Jul 31, 2026	111.20	111.20	110.55	110.55	109.43	-0.14%	-
Jul 30, 2026	112.40	112.40	110.70	110.70	109.58	-2.77%	-
Jul 29, 2026	116.80	116.80	113.85	113.85	112.70	-1.04%	-
Jul 28, 2026	115.20	115.20	115.05	115.05	113.88	-1.75%	-
Jul 27, 2026	114.40	117.10	113.60	117.10	115.91	6.94%	300
Jul 24, 2026	107.75	109.50	107.75	109.50	108.39	0.69%	653
Jul 23, 2026	107.05	108.85	106.20	108.75	107.65	0.42%	350
Jul 22, 2026	108.10	108.30	108.10	108.30	107.20	0.60%	-
Jul 21, 2026	108.10	108.10	107.65	107.65	106.56	-1.19%	-
Jul 20, 2026	110.10	111.20	108.95	108.95	107.84	-2.02%	3
Jul 17, 2026	110.65	111.20	110.65	111.20	110.07	2.30%	-
Jul 16, 2026	109.95	111.65	108.70	108.70	107.60	-3.89%	57
Jul 15, 2026	108.45	113.10	108.45	113.10	111.95	6.25%	130
Jul 14, 2026	106.45	106.45	106.45	106.45	105.37	-0.19%	-
Jul 13, 2026	107.40	107.40	106.65	106.65	105.57	-0.97%	-
Jul 10, 2026	106.20	107.70	105.40	107.70	106.61	3.51%	15
Jul 9, 2026	103.60	104.05	103.60	104.05	102.99	0.82%	-
Jul 8, 2026	105.05	105.05	103.20	103.20	102.15	-2.46%	-
Jul 7, 2026	107.50	107.50	105.20	105.80	104.73	-2.94%	50
Jul 6, 2026	107.45	109.00	106.95	109.00	107.89	1.92%	370
Jul 3, 2026	106.95	106.95	106.95	106.95	105.87	0.33%	-
Jul 2, 2026	104.45	106.60	104.45	106.60	105.52	2.50%	-
Jul 1, 2026	102.35	104.00	102.35	104.00	102.95	3.23%	75
Jun 30, 2026	100.45	100.75	100.45	100.75	99.73	0.97%	-
Jun 29, 2026	101.45	101.45	99.78	99.78	98.77	-1.16%	25
Jun 26, 2026	98.68	100.95	98.68	100.95	99.93	-1.27%	33
Jun 25, 2026	99.54	102.25	98.92	102.25	101.21	4.34%	159
Jun 24, 2026	105.00	105.00	98.00	98.00	97.01	-9.09%	105
Jun 23, 2026	105.70	107.80	105.70	107.80	106.71	0.23%	143
Jun 22, 2026	108.35	108.35	107.55	107.55	106.46	0.80%	45
Jun 19, 2026	106.70	106.70	106.70	106.70	105.62	-1.98%	-
Jun 18, 2026	108.85	108.85	108.85	108.85	107.75	-1.85%	-
Jun 17, 2026	109.70	110.90	109.70	110.90	109.78	3.50%	60
Jun 16, 2026	107.15	107.15	107.15	107.15	106.06	-2.59%	-
Jun 15, 2026	106.80	110.00	106.80	110.00	108.88	5.72%	85
Jun 12, 2026	104.05	104.05	104.05	104.05	102.99	3.69%	-
Jun 11, 2026	102.45	102.45	100.35	100.35	99.33	-2.57%	90
Jun 10, 2026	103.05	103.05	103.00	103.00	101.96	4.25%	6
Jun 9, 2026	99.04	100.05	98.80	98.80	97.80	-2.23%	268
Jun 8, 2026	99.30	101.05	99.30	101.05	100.02	2.03%	65
Jun 5, 2026	101.55	101.55	99.04	99.04	98.04	-1.75%	15
Jun 4, 2026	94.52	100.80	94.52	100.80	99.78	6.62%	441
Jun 3, 2026	98.24	98.32	92.70	94.54	93.58	-4.70%	528
Jun 2, 2026	100.40	100.40	99.00	99.20	98.19	-1.83%	243
Jun 1, 2026	100.20	101.05	100.20	101.05	100.02	1.05%	150
May 29, 2026	100.00	100.00	100.00	100.00	98.99	-1.48%	-
May 28, 2026	101.50	101.50	101.50	101.50	100.47	0.10%	-