FRA:BCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	191.34	191.90	190.14	191.90	191.90	-1.11%	160
Jun 22, 2026	193.04	194.06	193.04	194.06	194.06	-	49
Jun 19, 2026	192.84	194.28	192.24	194.06	194.06	0.03%	731
Jun 18, 2026	197.30	197.46	193.00	194.00	194.00	-1.27%	575
Jun 17, 2026	194.00	196.50	194.00	196.50	196.50	0.67%	855
Jun 16, 2026	196.92	197.00	195.20	195.20	195.20	-1.16%	226
Jun 15, 2026	191.42	197.50	191.00	197.50	197.50	2.70%	235
Jun 12, 2026	191.18	192.30	191.10	192.30	192.30	2.91%	32
Jun 11, 2026	181.38	186.86	181.38	186.86	186.86	2.37%	9
Jun 10, 2026	184.80	184.80	181.50	182.54	182.54	-3.08%	135
Jun 9, 2026	187.18	188.42	187.18	188.34	188.34	0.99%	5
Jun 8, 2026	187.60	187.80	185.50	186.50	186.50	-0.27%	545
Jun 5, 2026	185.70	187.52	185.70	187.00	187.00	0.81%	395
Jun 4, 2026	180.92	185.50	180.92	185.50	185.50	0.57%	408
Jun 3, 2026	186.10	186.90	184.44	184.44	184.44	-1.15%	331
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