FRA:BBN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	104.86	105.36	104.24	104.50	-	2.65%	60
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	0.95%	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
Apr 16, 2026	109.70	112.60	109.00	109.00	107.98	-	406
Apr 15, 2026	107.00	109.00	106.55	109.00	107.98	1.68%	722
Apr 14, 2026	102.75	107.70	102.75	107.20	106.20	8.66%	200
Apr 13, 2026	96.68	100.80	96.68	98.66	97.74	1.71%	170
Apr 10, 2026	99.50	99.92	97.00	97.00	96.09	-1.78%	100
Apr 9, 2026	100.50	100.50	98.76	98.76	97.84	-0.24%	-
Apr 8, 2026	102.10	102.10	99.00	99.00	98.07	1.02%	276
Apr 7, 2026	96.50	98.00	94.94	98.00	97.08	1.58%	72
Apr 2, 2026	96.48	96.48	96.48	96.48	95.58	-1.55%	-
Apr 1, 2026	99.49	99.49	96.78	98.00	97.08	0.79%	83
Mar 31, 2026	98.01	98.01	97.23	97.23	96.32	2.24%	290
Mar 30, 2026	93.84	96.00	93.84	95.10	94.21	0.91%	45
Mar 27, 2026	94.91	94.91	94.24	94.24	93.36	-0.38%	150
Mar 26, 2026	93.00	94.60	93.00	94.60	93.72	-0.11%	25
Mar 25, 2026	93.61	94.96	93.61	94.70	93.81	2.27%	1,092
Mar 24, 2026	93.44	94.00	92.60	92.60	91.73	-0.27%	108
Mar 23, 2026	94.56	94.56	92.85	92.85	91.98	-2.46%	70
Mar 20, 2026	98.90	98.90	95.19	95.19	94.30	-4.89%	-
Mar 19, 2026	99.50	100.08	99.50	100.08	99.14	1.03%	50
Mar 18, 2026	97.80	99.06	97.25	99.06	98.13	3.84%	189
Mar 17, 2026	92.32	95.40	92.32	95.40	94.51	3.70%	25
Mar 16, 2026	93.50	93.93	92.00	92.00	91.14	1.63%	191
Mar 13, 2026	89.00	90.52	87.22	90.52	89.67	-1.50%	901
Mar 12, 2026	91.90	91.90	91.90	91.90	91.04	-1.43%	-
Mar 11, 2026	95.30	95.90	93.23	93.23	92.36	-2.68%	156
Mar 10, 2026	95.01	95.80	95.01	95.80	94.90	1.91%	-
Mar 9, 2026	93.20	95.33	93.00	94.00	93.12	-5.40%	528
Mar 6, 2026	99.37	99.37	99.37	99.37	98.44	1.40%	-
Mar 5, 2026	98.40	99.00	98.00	98.00	97.08	-	130
Mar 4, 2026	94.20	98.81	94.20	98.00	97.08	7.69%	425
Mar 3, 2026	96.90	96.90	90.32	91.00	90.15	-5.47%	150
Mar 2, 2026	96.00	96.27	95.07	96.27	95.37	0.07%	25