FRA:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	81.74	85.00	81.74	84.62	84.62	3.78%	191
Oct 22, 2026	80.24	81.60	80.24	81.54	81.54	-0.07%	22
Oct 21, 2026	81.62	81.62	81.60	81.60	81.60	0.27%	150
Oct 20, 2026	80.92	81.38	80.92	81.38	81.38	0.15%	-
Oct 19, 2026	80.96	81.46	80.96	81.26	81.26	0.22%	135
Oct 16, 2026	81.28	81.28	81.08	81.08	81.08	-1.19%	320
Oct 15, 2026	80.40	82.20	80.40	82.06	82.06	1.94%	55
Oct 14, 2026	79.26	80.82	79.26	80.50	80.50	0.50%	750
Oct 13, 2026	79.00	80.12	79.00	80.10	80.10	1.75%	235
Oct 12, 2026	77.74	78.72	77.74	78.72	78.72	1.63%	405
Oct 9, 2026	77.46	77.46	77.46	77.46	77.46	-0.90%	-
Oct 8, 2026	76.28	78.16	76.18	78.16	78.16	1.82%	325
Oct 7, 2026	75.46	77.20	75.46	76.76	76.76	0.87%	29
Oct 6, 2026	73.82	76.10	73.82	76.10	76.10	1.20%	27
Oct 5, 2026	74.80	75.20	74.80	75.20	75.20	0.45%	17
Oct 2, 2026	75.50	75.50	74.86	74.86	74.86	-0.95%	-
Oct 1, 2026	76.08	76.08	75.58	75.58	75.58	-2.48%	-
Sep 30, 2026	77.28	77.50	77.28	77.50	77.50	-0.77%	60
Sep 29, 2026	77.98	78.10	77.98	78.10	78.10	-0.10%	10
Sep 28, 2026	78.10	78.18	78.10	78.18	78.18	-0.15%	-
Sep 25, 2026	77.72	78.84	77.72	78.30	78.30	-0.66%	2,125
Sep 24, 2026	75.16	78.82	75.16	78.82	78.82	3.17%	115
Sep 23, 2026	76.18	76.62	76.18	76.40	76.40	0.39%	110
Sep 22, 2026	74.00	76.10	74.00	76.10	76.10	1.36%	-
Sep 21, 2026	74.00	75.12	73.88	75.08	75.08	0.72%	1,152
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