FRA:BBN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	106.85	107.35	106.85	107.35	107.35	-0.09%	33
Nov 12, 2026	109.70	109.70	107.45	107.45	107.45	-1.60%	33
Nov 11, 2026	109.85	109.90	109.20	109.20	109.20	0.28%	1,000
Nov 10, 2026	111.60	111.60	108.90	108.90	108.90	0.41%	10
Nov 9, 2026	106.05	108.45	106.05	108.45	108.45	1.83%	-
Nov 6, 2026	105.40	107.80	105.40	106.50	106.50	-2.38%	74
Nov 5, 2026	110.70	114.50	109.10	109.10	109.10	-1.98%	20
Nov 4, 2026	104.15	112.95	104.15	111.30	111.30	6.20%	249
Nov 3, 2026	106.00	106.00	103.90	104.80	104.80	-0.52%	45
Nov 2, 2026	105.75	105.75	105.35	105.35	105.35	0.29%	-
Oct 30, 2026	105.65	106.05	105.65	106.05	105.05	-1.12%	-
Oct 29, 2026	103.95	107.25	103.95	107.25	106.24	3.47%	-
Oct 28, 2026	104.25	104.25	103.60	103.65	102.67	-1.89%	116
Oct 27, 2026	105.20	107.00	105.20	105.65	104.65	-1.68%	235
Oct 26, 2026	105.05	107.45	104.15	107.45	106.43	4.02%	30
Oct 23, 2026	105.60	106.80	103.30	103.30	102.32	-1.81%	20
Oct 22, 2026	97.30	105.20	97.30	105.20	104.20	6.59%	30
Oct 21, 2026	98.40	98.70	98.40	98.70	97.77	1.54%	500
Oct 20, 2026	96.10	97.20	96.10	97.20	96.28	0.27%	-
Oct 19, 2026	96.00	96.94	96.00	96.94	96.02	0.23%	20
Oct 16, 2026	97.28	98.00	96.72	96.72	95.81	1.60%	10
Oct 15, 2026	95.20	95.20	95.20	95.20	94.30	-0.83%	-
Oct 14, 2026	99.00	99.60	96.00	96.00	95.09	-7.47%	44
Oct 13, 2026	102.75	104.50	102.75	103.75	102.77	1.42%	40
Oct 12, 2026	102.30	102.30	102.30	102.30	101.33	1.29%	20
Oct 9, 2026	100.60	101.00	100.60	101.00	100.04	2.02%	100
Oct 8, 2026	100.10	100.10	98.40	99.00	98.06	-1.00%	9
Oct 7, 2026	100.70	100.70	100.00	100.00	99.05	1.13%	12
Oct 6, 2026	100.20	100.20	98.88	98.88	97.94	-2.39%	-
Oct 5, 2026	99.88	101.30	99.88	101.30	100.34	0.10%	3
Oct 2, 2026	100.30	101.20	100.30	101.20	100.24	0.70%	-
Oct 1, 2026	99.36	100.50	99.36	100.50	99.55	1.52%	-
Sep 30, 2026	100.60	100.90	99.00	99.00	98.06	-1.00%	121
Sep 29, 2026	102.00	102.00	100.00	100.00	99.05	-3.15%	60
Sep 28, 2026	103.25	103.25	103.25	103.25	102.27	-2.18%	-
Sep 25, 2026	103.50	105.55	103.50	105.55	104.55	2.08%	181
Sep 24, 2026	103.40	103.40	103.40	103.40	102.42	-1.34%	-
Sep 23, 2026	108.10	108.25	104.80	104.80	103.81	-4.81%	251
Sep 22, 2026	110.10	110.10	110.10	110.10	109.06	-1.08%	-
Sep 21, 2026	108.75	111.30	108.75	111.30	110.25	1.74%	40
Sep 18, 2026	109.40	109.40	109.40	109.40	108.37	0.37%	-
Sep 17, 2026	109.60	109.60	109.00	109.00	107.97	-1.80%	12
Sep 16, 2026	111.00	111.00	111.00	111.00	109.95	-	-
Sep 15, 2026	111.30	111.30	111.00	111.00	109.95	-0.45%	8
Sep 14, 2026	110.75	111.50	110.75	111.50	110.45	1.55%	-
Sep 11, 2026	109.00	109.80	109.00	109.80	108.76	0.73%	-
Sep 10, 2026	113.05	113.05	109.00	109.00	107.97	-3.28%	50
Sep 9, 2026	116.20	116.20	112.70	112.70	111.63	-2.47%	35
Sep 8, 2026	115.85	115.85	115.55	115.55	114.46	0.87%	-
Sep 7, 2026	116.35	116.35	114.55	114.55	113.47	-0.39%	360