FRA:BIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.20	45.60	45.10	45.40	45.40	-1.30%	927
Jun 25, 2026	45.70	46.00	45.70	46.00	46.00	2.00%	124
Jun 24, 2026	45.60	46.30	45.10	45.10	45.10	-4.85%	150
Jun 23, 2026	52.60	53.40	52.20	53.40	47.40	2.69%	1,744
Jun 22, 2026	55.00	55.00	52.00	52.00	46.16	-3.35%	3,329
Jun 19, 2026	53.20	53.80	53.20	53.80	47.76	1.13%	562
Jun 18, 2026	53.60	53.60	53.00	53.20	47.22	-1.12%	852
Jun 17, 2026	54.60	54.60	53.40	53.80	47.76	-1.82%	630
Jun 16, 2026	54.20	55.00	54.20	54.80	48.64	-	209
Jun 15, 2026	54.80	54.80	54.80	54.80	48.64	-0.36%	50
Jun 12, 2026	54.40	55.00	54.40	55.00	48.82	0.36%	1,100
Jun 11, 2026	54.40	54.80	54.40	54.80	48.64	0.74%	730
Jun 10, 2026	54.20	54.60	54.20	54.40	48.29	0.37%	140
Jun 9, 2026	54.60	55.00	54.00	54.20	48.11	-1.45%	1,003
Jun 8, 2026	55.00	55.00	54.80	55.00	48.82	1.48%	1,485
Jun 5, 2026	53.60	54.20	53.60	54.20	48.11	0.37%	88
Jun 4, 2026	54.80	54.80	53.80	54.00	47.93	-2.17%	554
Jun 3, 2026	54.80	55.20	54.80	55.20	49.00	-0.72%	513
Jun 2, 2026	54.60	55.60	54.60	55.60	49.35	1.83%	450
Jun 1, 2026	54.60	54.80	54.60	54.60	48.47	-0.36%	55
May 29, 2026	54.00	54.80	54.00	54.80	48.64	-	1,770
May 28, 2026	53.80	54.80	53.60	54.80	48.64	1.48%	312
May 27, 2026	53.40	54.40	53.20	54.00	47.93	0.75%	595
May 26, 2026	52.60	53.60	52.60	53.60	47.58	1.52%	710
May 25, 2026	52.40	53.20	52.40	52.80	46.87	0.38%	1,149
May 22, 2026	52.60	53.00	52.40	52.60	46.69	-1.50%	348
May 21, 2026	52.80	53.40	52.80	53.40	47.40	1.14%	114
May 20, 2026	52.80	52.80	52.80	52.80	46.87	0.38%	10
May 19, 2026	53.00	53.20	52.20	52.60	46.69	-0.75%	541
May 18, 2026	52.20	53.20	52.20	53.00	47.04	-	357
May 15, 2026	51.80	53.00	51.80	53.00	47.04	1.53%	70
May 14, 2026	52.20	52.60	52.20	52.20	46.33	0.38%	125
May 13, 2026	51.40	52.00	51.40	52.00	46.16	1.17%	250
May 12, 2026	51.00	52.20	51.00	51.40	45.62	-0.39%	1,095
May 11, 2026	50.40	51.60	50.40	51.60	45.80	2.38%	355
May 8, 2026	49.80	50.40	49.80	50.40	44.74	1.20%	512
May 7, 2026	49.90	50.20	49.80	49.80	44.20	1.63%	270
May 6, 2026	49.00	49.00	49.00	49.00	43.49	-1.01%	-
May 5, 2026	49.40	49.60	48.50	49.50	43.94	-0.80%	438
May 4, 2026	50.20	50.20	49.90	49.90	44.29	0.60%	265
Apr 30, 2026	49.20	49.60	49.20	49.60	44.03	-0.60%	500
Apr 29, 2026	49.00	49.90	49.00	49.90	44.29	1.84%	50
Apr 28, 2026	49.90	50.00	48.90	49.00	43.49	-1.21%	175
Apr 27, 2026	51.60	51.60	49.60	49.60	44.03	-2.36%	805
Apr 24, 2026	50.80	51.60	50.80	50.80	45.09	-1.55%	1,215
Apr 23, 2026	50.80	51.60	49.80	51.60	45.80	3.20%	455
Apr 22, 2026	50.00	50.00	50.00	50.00	44.38	-0.40%	-
Apr 21, 2026	50.40	50.80	49.80	50.20	44.56	-0.40%	1,340
Apr 20, 2026	49.60	50.60	49.10	50.40	44.74	0.40%	841
Apr 17, 2026	50.00	51.40	50.00	50.20	44.56	-0.40%	2,197