FRA:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	106.10	107.10	106.10	107.10	107.10	1.09%	35
Feb 19, 2026	104.55	106.30	104.55	105.95	105.95	0.05%	16
Feb 18, 2026	105.75	105.90	105.75	105.90	105.90	0.14%	30
Feb 17, 2026	104.85	107.15	104.85	105.75	105.75	-0.33%	291
Feb 16, 2026	106.65	107.00	105.90	106.10	106.10	1.68%	165
Feb 13, 2026	102.85	104.35	102.85	104.35	104.35	0.72%	300
Feb 12, 2026	103.40	104.10	103.40	103.60	103.60	0.58%	160
Feb 11, 2026	104.25	104.70	103.00	103.00	103.00	-0.10%	1,538
Feb 10, 2026	102.40	103.10	102.40	103.10	103.10	-0.05%	120
Feb 9, 2026	103.10	103.15	103.10	103.15	103.15	0.34%	30
Feb 6, 2026	103.55	104.75	102.80	102.80	102.80	-1.25%	463
Feb 5, 2026	103.20	104.10	103.00	104.10	104.10	1.07%	666
Feb 4, 2026	100.00	103.00	99.44	103.00	103.00	4.23%	674
Feb 3, 2026	99.40	99.40	98.12	98.82	98.82	-0.20%	65
Feb 2, 2026	99.22	100.75	98.26	99.02	99.02	-0.26%	97
Jan 30, 2026	98.50	99.28	98.50	99.28	99.28	0.75%	15
Jan 29, 2026	97.02	98.54	97.02	98.54	98.54	2.56%	89
Jan 28, 2026	96.52	96.52	95.72	96.08	96.08	-1.76%	30
Jan 27, 2026	97.40	97.80	96.24	97.80	97.80	-0.14%	155
Jan 26, 2026	96.60	97.94	96.60	97.94	97.94	0.49%	151
Jan 23, 2026	98.34	98.34	97.46	97.46	97.46	-1.73%	50
Jan 22, 2026	98.72	99.40	97.80	99.18	99.18	1.47%	225
Jan 21, 2026	97.08	98.20	97.08	97.74	97.74	1.10%	2,050
Jan 20, 2026	96.16	96.68	96.16	96.68	96.68	-0.49%	65
Jan 19, 2026	97.06	97.50	96.84	97.16	97.16	-1.84%	395
Jan 16, 2026	97.48	98.98	97.48	98.98	98.98	0.81%	351
Jan 15, 2026	98.24	98.72	98.18	98.18	98.18	0.35%	665
Jan 14, 2026	97.24	98.48	97.24	97.84	97.84	-0.22%	612
Jan 13, 2026	97.86	98.94	97.78	98.06	98.06	0.88%	1,390
Jan 12, 2026	97.08	97.82	96.42	97.20	97.20	3.27%	657
Jan 9, 2026	92.60	94.12	92.60	94.12	94.12	0.94%	70
Jan 8, 2026	91.38	93.24	91.38	93.24	93.24	-1.85%	90
Jan 7, 2026	94.64	95.00	94.64	95.00	95.00	0.36%	39
Jan 6, 2026	93.64	94.66	93.64	94.66	94.66	1.18%	12
Jan 5, 2026	93.20	94.26	93.20	93.56	93.56	0.84%	220
Jan 2, 2026	93.72	93.72	92.78	92.78	92.78	-0.39%	490
Dec 30, 2025	92.62	93.14	92.62	93.14	93.14	-0.11%	70
Dec 29, 2025	92.40	93.30	92.40	93.24	93.24	0.21%	313
Dec 23, 2025	92.70	93.04	92.70	93.04	93.04	0.06%	31
Dec 22, 2025	93.22	93.22	92.42	92.98	92.98	-0.98%	3,594
Dec 19, 2025	94.14	94.74	93.90	93.90	93.90	-0.36%	1,300
Dec 18, 2025	93.94	94.58	93.94	94.24	94.24	-1.24%	150
Dec 17, 2025	93.00	95.42	93.00	95.42	95.42	1.04%	153
Dec 16, 2025	93.46	94.44	93.46	94.44	94.44	-0.34%	1,000
Dec 15, 2025	93.02	94.76	93.02	94.76	94.76	2.00%	1,046
Dec 12, 2025	93.72	93.72	92.90	92.90	92.90	-1.32%	30
Dec 11, 2025	92.12	94.14	92.12	94.14	94.14	0.81%	39
Dec 10, 2025	91.94	93.38	91.94	93.38	93.38	1.41%	167
Dec 9, 2025	88.04	92.08	88.04	92.08	92.08	3.58%	380
Dec 8, 2025	90.26	90.26	88.90	88.90	88.90	-2.11%	662