FRA:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	73.90	75.12	73.90	75.08	75.08	0.24%	512
Mar 26, 2026	74.08	75.88	74.08	74.90	74.90	-0.77%	1,214
Mar 25, 2026	74.60	75.48	74.00	75.48	75.48	1.75%	310
Mar 24, 2026	72.32	74.18	72.32	74.18	74.18	1.90%	320
Mar 23, 2026	72.00	73.72	71.70	72.80	72.80	-0.55%	7,328
Mar 20, 2026	72.66	73.80	72.66	73.20	73.20	0.36%	513
Mar 19, 2026	73.12	73.42	72.22	72.94	72.94	-1.19%	1,414
Mar 18, 2026	74.36	75.30	73.82	73.82	73.82	-0.59%	2,700
Mar 17, 2026	75.82	76.32	74.26	74.26	74.26	-3.46%	1,269
Mar 16, 2026	78.30	78.30	76.40	76.92	76.92	-1.44%	1,067
Mar 13, 2026	78.22	78.60	78.04	78.04	78.04	-1.17%	254
Mar 12, 2026	78.62	79.00	78.00	78.96	78.96	0.05%	186
Mar 11, 2026	80.98	80.98	78.92	78.92	78.92	-2.01%	794
Mar 10, 2026	81.80	81.80	80.50	80.54	80.54	-1.15%	1,445
Mar 9, 2026	83.60	84.00	81.40	81.48	81.48	-3.21%	2,485
Mar 6, 2026	83.52	84.80	82.50	84.18	84.18	2.78%	1,395
Mar 5, 2026	83.90	83.90	81.90	81.90	81.90	-1.92%	2,583
Mar 4, 2026	84.60	85.50	82.98	83.50	83.50	-2.29%	5,083
Mar 3, 2026	94.72	94.72	84.00	85.46	85.46	-11.90%	4,192
Mar 2, 2026	105.25	105.50	97.00	97.00	97.00	-9.18%	1,148
Feb 27, 2026	105.35	106.80	105.35	106.80	106.80	0.47%	30
Feb 26, 2026	105.25	106.30	105.25	106.30	106.30	0.28%	765
Feb 25, 2026	107.95	107.95	106.00	106.00	106.00	-3.02%	100
Feb 24, 2026	107.40	109.80	107.40	109.30	109.30	1.96%	675
Feb 23, 2026	105.55	108.00	105.55	107.20	107.20	0.09%	2,449
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