FRA:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	67.84	67.84	67.84	67.84	-	-0.64%	-
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
May 12, 2026	69.72	70.38	69.72	70.30	70.30	-1.04%	1,065
May 11, 2026	71.78	71.78	70.86	71.04	71.04	-2.34%	12
May 8, 2026	72.06	72.74	72.06	72.74	72.74	-0.14%	1,430
May 7, 2026	72.18	72.84	72.18	72.84	72.84	0.47%	45
May 6, 2026	71.04	73.00	71.04	72.50	72.50	1.74%	949
May 5, 2026	70.04	71.26	70.04	71.26	71.26	1.77%	98
May 4, 2026	70.64	71.00	70.02	70.02	70.02	-1.46%	153
Apr 30, 2026	69.78	71.06	69.64	71.06	71.06	0.37%	738
Apr 29, 2026	71.74	71.74	70.62	70.80	70.80	-2.05%	934
Apr 28, 2026	72.88	72.88	72.06	72.28	72.28	0.11%	128
Apr 27, 2026	72.60	72.60	71.74	72.20	72.20	-0.55%	1,202
Apr 24, 2026	72.82	73.28	72.60	72.60	72.60	-0.41%	1,884
Apr 23, 2026	73.90	74.66	73.90	73.90	72.90	-0.73%	111
Apr 22, 2026	74.44	74.44	74.44	74.44	73.43	-0.48%	-
Apr 21, 2026	76.62	76.78	74.40	74.80	73.79	-3.18%	2,631
Apr 20, 2026	78.70	78.92	77.26	77.26	76.21	-0.36%	380
Apr 17, 2026	76.22	77.54	76.22	77.54	76.49	0.39%	10
Apr 16, 2026	76.12	77.24	76.12	77.24	76.19	0.70%	633
Apr 15, 2026	75.30	76.70	75.30	76.70	75.66	1.89%	205
Apr 14, 2026	74.96	75.72	74.96	75.28	74.26	1.73%	47
Apr 13, 2026	74.50	74.66	74.00	74.00	73.00	-2.27%	615
Apr 10, 2026	75.22	75.72	75.22	75.72	74.70	0.29%	75
Apr 9, 2026	75.74	75.74	75.50	75.50	74.48	-1.74%	83
Apr 8, 2026	77.28	77.28	76.64	76.84	75.80	4.32%	180
Apr 7, 2026	76.28	76.30	73.66	73.66	72.66	-2.26%	796
Apr 2, 2026	75.50	75.88	75.34	75.36	74.34	-1.34%	279
Apr 1, 2026	77.02	77.86	75.90	76.38	75.35	0.24%	236
Mar 31, 2026	78.02	78.02	76.20	76.20	75.17	0.11%	260
Mar 30, 2026	74.98	76.12	74.40	76.12	75.09	1.39%	470
Mar 27, 2026	73.90	75.12	73.90	75.08	74.06	0.24%	512
Mar 26, 2026	74.08	75.88	74.08	74.90	73.89	-0.77%	1,214
Mar 25, 2026	74.60	75.48	74.00	75.48	74.46	1.75%	310
Mar 24, 2026	72.32	74.18	72.32	74.18	73.18	1.90%	320
Mar 23, 2026	72.00	73.72	71.70	72.80	71.81	-0.55%	7,328