FRA:BGLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.48	11.48	11.48	11.48	11.48	-3.69%	-
Jun 1, 2026	11.92	11.92	11.92	11.92	11.92	3.74%	-
May 29, 2026	11.49	11.49	11.49	11.49	11.49	-2.30%	-
May 28, 2026	11.76	11.76	11.76	11.76	11.76	0.77%	-
May 27, 2026	11.67	11.67	11.67	11.67	11.67	-2.99%	-
May 26, 2026	12.03	12.03	12.03	12.03	12.03	-0.25%	-
May 25, 2026	12.06	12.06	12.06	12.06	12.06	-0.08%	-
May 22, 2026	12.07	12.07	12.07	12.07	12.07	-2.03%	-
May 21, 2026	12.32	12.32	12.32	12.32	12.32	1.23%	-
May 20, 2026	11.96	12.17	11.96	12.17	12.17	2.01%	20
May 19, 2026	11.72	11.93	11.72	11.93	11.93	2.93%	1
May 18, 2026	11.59	11.59	11.59	11.59	11.59	-2.28%	500
May 15, 2026	11.84	11.86	11.84	11.86	11.86	-1.17%	500
May 14, 2026	12.00	12.00	12.00	12.00	12.00	0.67%	-
May 13, 2026	11.92	11.92	11.92	11.92	11.92	0.76%	-
May 12, 2026	11.83	11.83	11.83	11.83	11.83	0.25%	-
May 11, 2026	11.80	11.80	11.80	11.80	11.80	2.70%	-
May 8, 2026	11.49	11.49	11.49	11.49	11.49	4.63%	-
May 7, 2026	11.35	11.35	11.35	11.35	10.98	5.29%	-
May 6, 2026	10.78	10.78	10.78	10.78	10.43	-1.19%	-
May 5, 2026	10.91	10.91	10.91	10.91	10.56	-0.73%	-
May 4, 2026	10.99	10.99	10.99	10.99	10.63	3.10%	-
Apr 30, 2026	10.66	10.66	10.66	10.66	10.31	-0.28%	-
Apr 29, 2026	10.69	10.69	10.69	10.69	10.34	-0.93%	-
Apr 28, 2026	10.79	10.79	10.79	10.79	10.44	0.65%	-
Apr 27, 2026	10.72	10.72	10.72	10.72	10.37	-1.74%	-
Apr 24, 2026	10.91	10.91	10.91	10.91	10.56	-1.89%	-
Apr 23, 2026	11.12	11.12	11.12	11.12	10.76	-0.54%	-
Apr 22, 2026	11.18	11.18	11.18	11.18	10.82	-0.71%	-
Apr 21, 2026	11.26	11.26	11.26	11.26	10.89	0.09%	-
Apr 20, 2026	11.25	11.25	11.25	11.25	10.88	2.09%	-
Apr 17, 2026	11.02	11.02	11.02	11.02	10.66	-	-
Apr 16, 2026	11.02	11.02	11.02	11.02	10.66	-1.61%	-
Apr 15, 2026	11.00	11.20	11.00	11.20	10.84	2.47%	20
Apr 14, 2026	10.93	10.93	10.93	10.93	10.58	0.28%	-
Apr 13, 2026	10.81	10.90	10.81	10.90	10.55	0.55%	210
Apr 10, 2026	10.84	10.84	10.84	10.84	10.49	0.37%	-
Apr 9, 2026	10.80	10.80	10.80	10.80	10.45	-1.01%	-
Apr 8, 2026	11.20	11.20	10.91	10.91	10.56	2.63%	5
Apr 7, 2026	10.63	10.63	10.63	10.63	10.28	-2.48%	-
Apr 2, 2026	10.90	10.90	10.90	10.90	10.55	-0.82%	-
Apr 1, 2026	10.99	10.99	10.99	10.99	10.63	2.90%	-
Mar 31, 2026	10.68	10.68	10.68	10.68	10.33	0.56%	-
Mar 30, 2026	10.62	10.62	10.62	10.62	10.28	-0.28%	-
Mar 27, 2026	10.65	10.65	10.65	10.65	10.30	3.70%	-
Mar 26, 2026	10.27	10.27	10.27	10.27	9.94	-0.96%	-
Mar 25, 2026	10.37	10.37	10.37	10.37	10.03	1.07%	-
Mar 24, 2026	10.26	10.26	10.26	10.26	9.93	2.19%	-
Mar 23, 2026	10.17	10.17	10.04	10.04	9.71	-4.20%	5
Mar 20, 2026	10.48	10.48	10.48	10.48	10.14	0.38%	-