FRA:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	78.52	78.72	78.52	78.60	-	-0.33%	-
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
Jul 10, 2026	76.18	77.98	76.18	77.98	77.98	2.36%	45
Jul 9, 2026	76.94	76.94	76.18	76.18	76.18	-0.96%	105
Jul 8, 2026	77.72	77.72	76.92	76.92	76.92	-2.26%	10
Jul 7, 2026	75.18	78.70	75.18	78.70	78.70	2.61%	310
Jul 6, 2026	75.98	77.14	75.98	76.70	76.70	1.13%	484
Jul 3, 2026	76.28	76.42	75.84	75.84	75.84	-1.69%	1,030
Jul 2, 2026	75.82	77.14	75.82	77.14	77.14	2.80%	190
Jul 1, 2026	75.04	75.04	75.04	75.04	75.04	0.24%	-
Jun 30, 2026	75.02	75.16	74.86	74.86	74.86	0.05%	127
Jun 29, 2026	76.48	76.48	74.82	74.82	74.82	-0.21%	490
Jun 26, 2026	74.28	75.00	74.28	74.98	74.98	0.56%	675
Jun 25, 2026	73.30	74.56	73.30	74.56	74.56	0.51%	275
Jun 24, 2026	70.88	74.18	70.88	74.18	74.18	3.55%	37
Jun 23, 2026	69.72	71.64	69.66	71.64	71.64	0.70%	3,724
Jun 22, 2026	71.22	71.22	71.06	71.14	71.14	-1.00%	650
Jun 19, 2026	72.02	72.02	71.72	71.86	71.86	-0.91%	1,985
Jun 18, 2026	71.12	72.52	71.12	72.52	72.52	0.75%	467
Jun 17, 2026	70.36	71.98	70.36	71.98	71.98	2.36%	130
Jun 16, 2026	70.26	70.72	70.26	70.32	70.32	-1.26%	153
Jun 15, 2026	70.70	71.28	70.70	71.22	71.22	1.19%	24
Jun 12, 2026	70.22	71.44	70.22	70.38	70.38	0.40%	418
Jun 11, 2026	70.12	70.62	70.10	70.10	70.10	-1.41%	222
Jun 10, 2026	69.40	71.28	69.40	71.10	71.10	3.95%	236
Jun 9, 2026	68.40	68.40	68.40	68.40	68.40	-0.84%	10
Jun 8, 2026	68.84	68.98	68.84	68.98	68.98	-1.85%	232
Jun 5, 2026	66.92	70.28	66.92	70.28	70.28	4.55%	180
Jun 4, 2026	67.02	67.96	67.02	67.22	67.22	-0.80%	128
Jun 3, 2026	67.84	68.00	67.72	67.76	67.76	-0.76%	780
Jun 2, 2026	68.72	69.58	68.00	68.28	68.28	-1.39%	670
Jun 1, 2026	69.98	69.98	68.62	69.24	69.24	-0.80%	395
May 29, 2026	71.64	72.34	69.80	69.80	69.80	-4.46%	775
May 28, 2026	72.12	73.26	72.12	73.06	73.06	-0.76%	540
May 27, 2026	71.40	73.62	71.40	73.62	73.62	1.52%	240
May 26, 2026	72.52	72.52	72.52	72.52	72.52	-1.15%	-
May 25, 2026	73.60	73.60	73.28	73.36	73.36	1.47%	165
May 22, 2026	72.32	72.32	72.30	72.30	72.30	-0.36%	40
May 21, 2026	71.32	72.56	71.32	72.56	72.56	2.95%	100
May 20, 2026	69.84	70.54	69.84	70.48	70.48	0.69%	627
May 19, 2026	69.72	70.50	69.72	70.00	70.00	1.01%	52
May 18, 2026	69.64	69.70	69.30	69.30	69.30	-1.34%	5,990
May 15, 2026	70.50	70.50	70.24	70.24	70.24	0.03%	20
May 14, 2026	69.64	70.36	69.64	70.22	70.22	0.31%	51
May 13, 2026	70.64	70.64	69.84	70.00	70.00	-0.43%	1,010