FRA:BCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.27	19.46	19.27	19.46	19.46	1.96%	50
Jul 16, 2026	18.95	19.09	18.70	19.09	19.09	0.99%	550
Jul 15, 2026	18.90	18.90	18.90	18.90	18.90	-0.53%	-
Jul 14, 2026	19.00	19.00	19.00	19.00	19.00	-0.43%	-
Jul 13, 2026	18.62	19.08	18.62	19.08	19.08	1.68%	100
Jul 10, 2026	18.70	18.77	18.70	18.77	18.77	0.13%	802
Jul 9, 2026	18.74	18.74	18.74	18.74	18.74	-0.59%	-
Jul 8, 2026	18.72	18.85	18.72	18.85	18.85	3.73%	-
Jul 7, 2026	18.18	18.18	18.18	18.18	18.18	-1.75%	-
Jul 6, 2026	18.62	18.62	18.50	18.50	18.50	-0.88%	300
Jul 3, 2026	18.66	18.66	18.66	18.66	18.66	0.10%	-
Jul 2, 2026	18.65	18.65	18.65	18.65	18.65	-0.36%	-
Jul 1, 2026	18.71	18.71	18.71	18.71	18.71	-3.86%	-
Jun 30, 2026	19.47	19.47	19.47	19.47	19.47	-3.27%	-
Jun 29, 2026	20.13	20.13	20.13	20.13	20.13	-0.57%	-
Jun 26, 2026	20.24	20.24	20.24	20.24	20.24	-0.22%	-
Jun 25, 2026	20.31	20.31	20.29	20.29	20.29	0.62%	55
Jun 24, 2026	20.16	20.16	20.16	20.16	20.16	2.37%	-
Jun 23, 2026	19.69	19.69	19.69	19.69	19.69	-1.07%	-
Jun 22, 2026	20.09	20.09	19.91	19.91	19.91	-1.60%	2,000
Jun 19, 2026	20.23	20.23	20.23	20.23	20.23	1.10%	-
Jun 18, 2026	20.01	20.01	20.01	20.01	20.01	-2.01%	-
Jun 17, 2026	20.42	20.42	20.42	20.42	20.42	-0.32%	-
Jun 16, 2026	20.68	20.68	20.49	20.49	20.49	-2.15%	380
Jun 15, 2026	20.94	20.94	20.94	20.94	20.94	0.24%	-
Jun 12, 2026	21.16	21.16	21.16	21.16	20.88	-1.05%	-
Jun 11, 2026	21.38	21.38	21.38	21.38	21.11	1.06%	-
Jun 10, 2026	21.16	21.16	21.16	21.16	20.88	1.34%	-
Jun 9, 2026	20.88	20.88	20.88	20.88	20.61	-2.57%	-
Jun 8, 2026	20.99	21.43	20.99	21.43	21.15	3.18%	300
Jun 5, 2026	20.63	20.77	20.63	20.77	20.50	-1.24%	-
Jun 4, 2026	21.03	21.03	21.03	21.03	20.76	-1.89%	-
Jun 3, 2026	21.08	21.43	21.08	21.43	21.16	0.37%	85
Jun 2, 2026	21.35	21.35	21.35	21.35	21.08	-1.50%	-
Jun 1, 2026	21.53	21.68	20.94	21.68	21.40	1.71%	2,696
May 29, 2026	21.31	21.31	21.31	21.31	21.04	-0.40%	-
May 28, 2026	21.53	21.83	21.40	21.40	21.12	0.78%	100
May 27, 2026	21.23	21.23	21.23	21.23	20.96	-0.49%	-
May 26, 2026	20.88	21.35	20.88	21.34	21.06	2.13%	50
May 25, 2026	20.89	20.89	20.89	20.89	20.62	-0.26%	-
May 22, 2026	20.95	20.95	20.95	20.95	20.68	1.31%	-
May 21, 2026	20.68	20.68	20.68	20.68	20.41	-0.22%	-
May 20, 2026	20.57	20.72	20.57	20.72	20.45	0.90%	-
May 19, 2026	20.33	20.54	20.33	20.54	20.27	1.56%	-
May 18, 2026	20.22	20.22	20.22	20.22	19.96	-2.15%	-
May 15, 2026	20.62	20.67	20.62	20.67	20.40	-0.55%	150
May 14, 2026	20.78	20.78	20.78	20.78	20.51	-1.82%	-
May 13, 2026	20.76	21.17	20.76	21.17	20.89	1.27%	50
May 12, 2026	20.54	20.90	20.54	20.90	20.63	2.33%	25
May 11, 2026	20.43	20.43	20.43	20.43	20.16	-2.09%	-