FRA:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	74.52	74.54	74.52	74.54	74.54	-1.35%	15
Sep 17, 2026	74.40	75.56	74.40	75.56	75.56	1.75%	300
Sep 16, 2026	74.10	75.20	74.10	74.26	74.26	0.54%	79
Sep 15, 2026	74.40	74.40	73.86	73.86	73.86	1.51%	200
Sep 14, 2026	72.76	72.76	72.76	72.76	72.76	-1.46%	75
Sep 11, 2026	72.90	73.84	72.90	73.84	73.84	-0.16%	100
Sep 10, 2026	74.06	74.06	73.96	73.96	73.96	-0.30%	200
Sep 9, 2026	74.94	74.94	74.18	74.18	74.18	-3.11%	361
Sep 8, 2026	75.16	77.12	75.16	76.56	76.56	1.03%	162
Sep 7, 2026	76.88	76.88	75.52	75.78	75.78	-1.17%	283
Sep 4, 2026	77.38	77.38	75.70	76.68	76.68	-0.44%	357
Sep 3, 2026	76.58	77.02	76.58	77.02	77.02	-0.67%	50
Sep 2, 2026	76.72	77.66	76.72	77.54	77.54	-1.92%	155
Sep 1, 2026	78.38	79.46	78.38	79.06	79.06	-0.13%	27
Aug 31, 2026	79.82	80.16	79.16	79.16	79.16	-2.46%	161
Aug 28, 2026	80.18	81.20	80.18	81.16	81.16	0.69%	250
Aug 27, 2026	80.62	81.56	80.26	80.60	80.60	0.17%	2,895
Aug 26, 2026	79.70	80.46	79.70	80.46	80.46	-0.67%	13
Aug 25, 2026	81.00	81.00	81.00	81.00	81.00	0.50%	-
Aug 24, 2026	78.96	81.66	78.96	80.60	80.60	2.34%	319
Aug 21, 2026	78.10	78.76	78.10	78.76	78.76	0.69%	91
Aug 20, 2026	77.32	78.94	77.32	78.22	78.22	1.09%	126
Aug 19, 2026	76.40	77.40	76.40	77.38	77.38	0.91%	165
Aug 18, 2026	75.50	76.68	75.50	76.68	76.68	0.13%	40
Aug 17, 2026	78.86	78.86	76.50	76.58	76.58	-2.35%	746
Aug 14, 2026	78.48	78.84	78.42	78.42	78.42	-1.23%	180
Aug 13, 2026	78.22	79.40	78.22	79.40	79.40	0.18%	2,156
Aug 12, 2026	79.26	79.26	79.26	79.26	79.26	0.05%	-
Aug 11, 2026	79.22	79.22	79.22	79.22	79.22	-1.79%	170
Aug 10, 2026	81.76	81.76	80.50	80.66	80.66	-0.30%	170
Aug 7, 2026	81.24	81.24	80.54	80.90	80.90	-1.68%	520
Aug 6, 2026	80.22	82.40	80.22	82.28	82.28	1.93%	1,020
Aug 5, 2026	77.72	80.92	77.72	80.72	80.72	3.14%	948
Aug 4, 2026	78.58	78.58	78.26	78.26	78.26	-1.31%	333
Aug 3, 2026	81.02	81.02	78.30	79.30	79.30	-1.69%	455
Jul 31, 2026	80.72	80.72	80.66	80.66	80.66	0.42%	2
Jul 30, 2026	81.08	81.16	80.32	80.32	80.32	0.07%	1,425
Jul 29, 2026	79.18	80.72	79.18	80.26	80.26	-0.55%	307
Jul 28, 2026	78.64	80.70	78.64	80.70	80.70	2.15%	295
Jul 27, 2026	77.30	79.14	77.30	79.00	79.00	1.44%	105
Jul 24, 2026	77.12	77.88	77.12	77.88	77.88	-0.26%	100
Jul 23, 2026	77.92	78.08	77.92	78.08	78.08	1.22%	312
Jul 22, 2026	77.14	77.14	77.14	77.14	77.14	-2.40%	-
Jul 21, 2026	78.52	79.04	78.20	79.04	79.04	0.23%	281
Jul 20, 2026	78.86	78.86	78.86	78.86	78.86	-1.38%	13
Jul 17, 2026	79.16	80.66	78.88	79.96	79.96	0.91%	766
Jul 16, 2026	78.14	79.24	78.14	79.24	79.24	0.69%	125
Jul 15, 2026	77.30	78.70	77.30	78.70	78.70	0.54%	805
Jul 14, 2026	78.28	78.28	78.28	78.28	78.28	-1.11%	-
Jul 13, 2026	77.74	79.42	76.78	79.16	79.16	1.51%	614