FRA:BCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	186.10	186.10	186.10	186.10	-	-0.26%	-
Jun 2, 2026	192.80	192.80	186.58	186.58	186.58	-3.75%	55
Jun 1, 2026	198.00	198.20	192.78	193.84	193.84	-2.49%	225
May 29, 2026	197.00	198.80	195.12	198.80	198.80	1.17%	78
May 28, 2026	193.66	196.50	191.68	196.50	196.50	3.66%	410
May 27, 2026	187.00	189.56	187.00	189.56	189.56	1.33%	200
May 26, 2026	189.58	190.40	187.08	187.08	187.08	-1.75%	75
May 25, 2026	190.00	191.00	189.92	190.42	190.42	0.99%	264
May 22, 2026	189.44	190.00	187.82	188.56	188.56	-0.54%	20
May 21, 2026	190.56	192.38	185.96	189.58	189.58	-1.16%	281
May 20, 2026	185.32	191.80	185.32	191.80	191.80	2.25%	355
May 19, 2026	188.72	189.40	187.58	187.58	187.58	-0.12%	140
May 18, 2026	188.80	189.76	187.80	187.80	187.80	-2.34%	368
May 15, 2026	195.30	197.34	190.58	192.30	192.30	-7.12%	547
May 14, 2026	206.40	209.00	206.40	207.05	207.05	0.58%	280
May 13, 2026	201.90	206.00	199.64	205.85	205.85	2.69%	552
May 12, 2026	203.25	204.75	200.45	200.45	200.45	-1.30%	100
May 11, 2026	202.40	204.55	200.45	203.10	203.10	1.30%	378
May 8, 2026	196.90	202.00	196.90	200.50	200.50	0.39%	27
May 7, 2026	196.00	199.72	195.52	199.72	199.72	2.32%	100
May 6, 2026	191.34	197.60	191.34	195.20	195.20	1.88%	311
May 5, 2026	189.54	191.60	189.54	191.60	191.60	0.04%	42
May 4, 2026	193.94	193.94	191.52	191.52	191.52	-0.65%	77
Apr 30, 2026	189.90	193.14	189.90	192.78	192.78	0.72%	60
Apr 29, 2026	196.52	196.52	191.40	191.40	191.40	-2.18%	42
Apr 28, 2026	196.66	196.66	195.66	195.66	195.66	0.31%	-
Apr 27, 2026	197.16	200.00	195.06	195.06	195.06	-1.57%	224
Apr 24, 2026	202.00	202.00	198.18	198.18	198.18	-0.08%	968
Apr 23, 2026	195.80	200.00	195.80	198.34	198.34	0.98%	520
Apr 22, 2026	187.18	196.96	187.18	196.42	196.42	4.00%	637
Apr 21, 2026	190.42	192.18	188.86	188.86	188.86	0.91%	166
Apr 20, 2026	190.20	190.24	187.16	187.16	187.16	-1.88%	751
Apr 17, 2026	185.32	193.88	185.24	190.74	190.74	3.63%	1,610
Apr 16, 2026	188.86	190.74	183.10	184.06	184.06	-2.54%	94
Apr 15, 2026	188.62	190.34	188.20	188.86	188.86	-1.02%	216
Apr 14, 2026	188.30	190.80	188.30	190.80	190.80	2.68%	1,440
Apr 13, 2026	183.96	185.82	183.96	185.82	185.82	0.44%	27
Apr 10, 2026	187.04	187.04	185.00	185.00	185.00	-1.61%	110
Apr 9, 2026	185.50	188.02	183.90	188.02	188.02	1.39%	1,190
Apr 8, 2026	186.42	187.72	185.44	185.44	185.44	4.03%	424
Apr 7, 2026	183.20	184.32	178.26	178.26	178.26	1.28%	142
Apr 2, 2026	178.02	178.02	176.00	176.00	176.00	-2.65%	109
Apr 1, 2026	174.00	180.80	172.72	180.80	180.80	4.48%	764
Mar 31, 2026	166.24	173.04	165.52	173.04	173.04	4.20%	406
Mar 30, 2026	166.50	166.50	165.14	166.06	166.06	0.36%	243
Mar 27, 2026	169.22	170.86	165.00	165.46	165.46	-3.56%	307
Mar 26, 2026	171.54	171.56	169.98	171.56	171.56	-0.48%	24
Mar 25, 2026	170.62	172.38	170.62	172.38	172.38	0.71%	79
Mar 24, 2026	170.36	172.18	170.36	171.16	171.16	-0.20%	189
Mar 23, 2026	166.72	172.12	166.50	171.50	171.50	1.12%	1,233