FRA:BDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	19.56	20.05	19.56	19.86	19.86	1.12%	810
Feb 18, 2026	18.24	19.64	18.24	19.64	19.64	9.60%	210
Feb 17, 2026	17.92	17.92	17.92	17.92	17.92	-2.18%	-
Feb 16, 2026	18.32	18.32	18.32	18.32	18.32	1.66%	-
Feb 13, 2026	18.48	18.48	18.02	18.02	18.02	0.56%	100
Feb 12, 2026	17.92	17.92	17.92	17.92	17.92	-	-
Feb 11, 2026	17.92	17.92	17.92	17.92	17.92	-	-
Feb 10, 2026	17.92	17.92	17.92	17.92	17.92	-	-
Feb 9, 2026	17.92	17.92	17.92	17.92	17.92	0.56%	-
Feb 6, 2026	17.82	17.82	17.82	17.82	17.82	-1.98%	-
Feb 5, 2026	18.36	18.36	18.18	18.18	18.18	-0.22%	450
Feb 4, 2026	18.22	18.22	18.22	18.22	18.22	0.22%	-
Feb 3, 2026	19.00	19.00	18.18	18.18	18.18	-4.72%	100
Feb 2, 2026	19.08	19.08	19.08	19.08	19.08	-0.83%	-
Jan 30, 2026	19.24	19.24	19.24	19.24	19.24	-2.34%	-
Jan 29, 2026	19.54	19.70	19.54	19.70	19.70	-0.20%	43
Jan 28, 2026	19.74	19.74	19.74	19.74	19.74	-0.50%	-
Jan 27, 2026	19.38	19.84	19.38	19.84	19.84	2.90%	500
Jan 26, 2026	19.28	19.28	19.28	19.28	19.28	-0.72%	157
Jan 23, 2026	18.64	19.42	18.64	19.42	19.42	1.57%	565
Jan 22, 2026	18.44	19.12	18.44	19.12	19.12	1.16%	50
Jan 21, 2026	18.90	18.90	18.90	18.90	18.90	1.83%	-
Jan 20, 2026	18.56	18.56	18.56	18.56	18.56	1.53%	-
Jan 19, 2026	18.28	18.28	18.28	18.28	18.28	-4.19%	-
Jan 16, 2026	19.08	19.08	19.08	19.08	19.08	-0.93%	-
Jan 15, 2026	19.26	19.26	19.26	19.26	19.26	1.80%	-
Jan 14, 2026	18.92	18.92	18.92	18.92	18.92	-0.32%	-
Jan 13, 2026	18.98	18.98	18.98	18.98	18.98	-2.27%	-
Jan 12, 2026	19.42	19.42	19.42	19.42	19.42	2.43%	-
Jan 9, 2026	18.98	18.98	18.96	18.96	18.96	-	3
Jan 8, 2026	18.66	19.00	18.66	18.96	18.96	2.71%	720
Jan 7, 2026	18.46	18.46	18.46	18.46	18.46	-5.04%	-
Jan 6, 2026	19.44	19.44	19.44	19.44	19.44	1.57%	10
Jan 5, 2026	19.14	19.14	19.14	19.14	19.14	4.13%	-
Jan 2, 2026	18.38	18.38	18.38	18.38	18.38	-1.29%	-
Dec 30, 2025	18.14	18.62	18.14	18.62	18.62	3.44%	63
Dec 29, 2025	18.00	18.00	18.00	18.00	18.00	-1.96%	220
Dec 23, 2025	18.04	18.36	18.04	18.36	18.36	1.89%	40
Dec 22, 2025	18.16	18.16	18.02	18.02	18.02	-1.64%	55
Dec 19, 2025	18.42	18.42	18.32	18.32	18.32	-1.40%	88
Dec 18, 2025	18.34	18.58	18.34	18.58	18.58	1.42%	20
Dec 17, 2025	18.32	18.32	18.32	18.32	18.32	0.22%	-
Dec 16, 2025	18.28	18.28	18.28	18.28	18.28	0.22%	-
Dec 15, 2025	18.24	18.24	18.24	18.24	18.24	1.45%	-
Dec 12, 2025	17.98	17.98	17.98	17.98	17.98	-0.22%	-
Dec 11, 2025	18.02	18.02	18.02	18.02	18.02	2.39%	-
Dec 10, 2025	17.60	17.60	17.60	17.60	17.60	-0.56%	-
Dec 9, 2025	17.70	17.70	17.70	17.70	17.70	0.45%	-
Dec 8, 2025	17.62	17.62	17.62	17.62	17.62	-2.87%	60
Dec 5, 2025	18.14	18.14	18.14	18.14	18.14	1.00%	-