FRA:BBN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-