FRA:BCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	189.72	192.78	189.72	190.46	190.46	0.58%	351
Jul 14, 2026	188.50	189.36	188.50	189.36	189.36	-1.07%	5
Jul 13, 2026	193.76	194.50	191.40	191.40	191.40	-0.95%	235
Jul 10, 2026	194.28	196.20	193.24	193.24	193.24	-1.57%	11
Jul 9, 2026	197.12	197.12	196.32	196.32	196.32	-0.45%	85
Jul 8, 2026	202.00	202.00	197.20	197.20	197.20	-3.24%	185
Jul 7, 2026	205.05	206.75	202.75	203.80	203.80	-0.59%	165
Jul 6, 2026	198.40	205.00	197.10	205.00	205.00	3.85%	1,086
Jul 3, 2026	197.52	198.62	197.40	197.40	197.40	0.68%	417
Jul 2, 2026	191.26	197.10	191.26	196.06	196.06	2.97%	177
Jul 1, 2026	188.54	190.88	188.54	190.40	190.40	0.06%	40
Jun 30, 2026	188.12	190.28	188.02	190.28	190.28	0.22%	75
Jun 29, 2026	191.88	191.88	189.86	189.86	189.86	-1.76%	11
Jun 26, 2026	190.00	193.26	190.00	193.26	193.26	0.34%	75
Jun 25, 2026	193.00	196.46	192.60	192.60	192.60	0.21%	420
Jun 24, 2026	190.42	192.56	190.42	192.20	192.20	0.16%	106
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