FRA:BCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	20.89	20.89	20.89	20.89	20.89	-0.26%	-
May 22, 2026	20.95	20.95	20.95	20.95	20.95	1.31%	-
May 21, 2026	20.68	20.68	20.68	20.68	20.68	-0.22%	-
May 20, 2026	20.57	20.72	20.57	20.72	20.72	0.90%	-
May 19, 2026	20.33	20.54	20.33	20.54	20.54	1.56%	-
May 18, 2026	20.22	20.22	20.22	20.22	20.22	-2.15%	-
May 15, 2026	20.62	20.67	20.62	20.67	20.67	-0.55%	150
May 14, 2026	20.78	20.78	20.78	20.78	20.78	-1.82%	-
May 13, 2026	20.76	21.17	20.76	21.17	21.17	1.27%	50
May 12, 2026	20.54	20.90	20.54	20.90	20.90	2.33%	25
May 11, 2026	20.43	20.43	20.43	20.43	20.43	-2.09%	-
May 8, 2026	20.86	20.86	20.86	20.86	20.86	1.36%	-
May 7, 2026	20.58	20.58	20.58	20.58	20.58	-0.41%	-
May 6, 2026	20.60	20.67	20.47	20.67	20.67	0.63%	110
May 5, 2026	20.54	20.54	20.54	20.54	20.54	0.17%	100
May 4, 2026	20.50	20.50	20.50	20.50	20.50	2.27%	-
Apr 30, 2026	20.00	20.05	20.00	20.05	20.05	-0.77%	100
Apr 29, 2026	20.20	20.20	20.20	20.20	20.20	-	-
Apr 28, 2026	20.20	20.20	20.20	20.20	20.20	-1.94%	-
Apr 27, 2026	20.60	20.60	20.60	20.60	20.60	-0.24%	-
Apr 24, 2026	20.65	20.65	20.65	20.65	20.65	1.23%	-
Apr 23, 2026	20.30	20.40	20.30	20.40	20.40	-0.49%	-
Apr 22, 2026	20.50	20.50	20.50	20.50	20.50	0.24%	-
Apr 21, 2026	20.45	20.45	20.45	20.45	20.45	-	-
Apr 20, 2026	20.50	20.50	20.34	20.45	20.45	-0.51%	250
Apr 17, 2026	20.56	20.56	20.45	20.56	20.56	0.51%	1,550
Apr 16, 2026	20.45	20.45	20.45	20.45	20.45	-0.92%	-
Apr 15, 2026	20.20	20.64	20.20	20.64	20.64	3.05%	146
Apr 14, 2026	20.03	20.03	20.03	20.03	20.03	-0.02%	-
Apr 13, 2026	19.89	20.04	19.89	20.04	20.04	-0.57%	555
Apr 10, 2026	20.39	20.86	20.15	20.15	20.15	-1.99%	750
Apr 9, 2026	20.56	20.56	20.56	20.56	20.56	0.83%	-
Apr 8, 2026	20.79	20.79	20.39	20.39	20.39	-2.77%	-
Apr 7, 2026	20.94	20.97	20.94	20.97	20.97	0.10%	100
Apr 2, 2026	21.72	21.72	20.95	20.95	20.95	-3.19%	100
Apr 1, 2026	21.80	21.80	21.64	21.64	21.64	-1.01%	-
Mar 31, 2026	21.74	21.86	21.74	21.86	21.86	-0.09%	-
Mar 30, 2026	21.88	21.88	21.88	21.88	21.88	0.41%	-
Mar 27, 2026	21.79	21.79	21.79	21.79	21.79	-0.18%	-
Mar 26, 2026	21.83	21.83	21.83	21.83	21.83	-0.64%	-
Mar 25, 2026	21.97	21.97	21.97	21.97	21.97	-0.81%	-
Mar 24, 2026	22.15	22.15	22.15	22.15	22.15	0.14%	-
Mar 23, 2026	22.11	22.12	22.11	22.12	22.12	-0.67%	1,000
Mar 20, 2026	22.15	22.27	22.15	22.27	22.27	-0.67%	-
Mar 19, 2026	22.42	22.42	22.42	22.42	22.42	0.76%	-
Mar 18, 2026	22.25	22.25	22.25	22.25	22.25	-0.67%	-
Mar 17, 2026	22.40	22.40	22.40	22.40	22.40	-1.23%	-
Mar 16, 2026	22.21	22.68	22.21	22.68	22.68	2.29%	23
Mar 13, 2026	22.45	22.45	22.45	22.45	22.17	1.31%	-
Mar 12, 2026	22.16	22.16	22.16	22.16	21.89	-1.38%	-