FRA:BIRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	16.53	16.53	16.47	16.47	16.02	-0.54%	450
Apr 21, 2026	16.54	16.56	16.54	16.56	16.10	-0.27%	238
Apr 20, 2026	16.51	16.60	16.51	16.60	16.15	0.55%	151
Apr 17, 2026	16.51	16.51	16.51	16.51	16.06	-1.46%	-
Apr 16, 2026	16.76	16.76	16.76	16.76	16.30	0.93%	-
Apr 15, 2026	16.71	16.71	16.60	16.60	16.15	1.59%	30
Apr 14, 2026	16.34	16.34	16.34	16.34	15.89	-1.18%	-
Apr 13, 2026	15.92	16.54	15.92	16.54	16.08	-1.58%	360
Apr 10, 2026	16.22	16.80	16.21	16.80	16.34	5.46%	740
Apr 9, 2026	15.93	15.93	15.93	15.93	15.49	-2.90%	-
Apr 8, 2026	15.73	16.41	15.73	16.41	15.96	7.36%	360
Apr 7, 2026	15.28	15.28	15.28	15.28	14.86	-1.26%	-
Apr 2, 2026	15.01	15.48	15.01	15.48	15.05	-3.43%	360
Apr 1, 2026	15.48	16.03	15.48	16.03	15.59	6.16%	399
Mar 31, 2026	15.20	15.20	15.10	15.10	14.68	-0.79%	50
Mar 30, 2026	15.23	15.23	15.22	15.22	14.80	-2.62%	10
Mar 27, 2026	15.40	15.63	15.40	15.63	15.20	-0.26%	1
Mar 26, 2026	15.18	15.67	15.18	15.67	15.24	-1.66%	4,870
Mar 25, 2026	15.27	15.93	15.27	15.93	15.49	3.71%	700
Mar 24, 2026	15.36	15.36	15.36	15.36	14.94	-2.26%	-
Mar 23, 2026	14.60	15.72	14.60	15.72	15.29	-0.10%	1,100
Mar 20, 2026	15.73	15.73	15.73	15.73	15.30	2.28%	-
Mar 19, 2026	15.62	15.62	15.38	15.38	14.96	-3.78%	202
Mar 18, 2026	15.63	15.99	15.63	15.99	15.55	1.43%	360
Mar 17, 2026	15.25	15.76	15.25	15.76	15.33	1.48%	396
Mar 16, 2026	15.53	15.53	15.53	15.53	15.11	0.68%	-
Mar 13, 2026	15.43	15.43	15.43	15.43	15.00	-1.72%	-
Mar 12, 2026	15.65	15.70	15.65	15.70	15.27	-0.57%	100
Mar 11, 2026	15.79	15.79	15.79	15.79	15.35	-1.80%	-
Mar 10, 2026	15.05	16.08	15.05	16.08	15.64	7.74%	250
Mar 9, 2026	14.92	14.92	14.92	14.92	14.51	-2.29%	400
Mar 6, 2026	15.57	15.57	15.27	15.27	14.85	0.13%	100
Mar 5, 2026	15.25	15.25	15.25	15.25	14.83	-1.83%	-
Mar 4, 2026	15.54	15.54	15.54	15.54	15.11	-0.42%	-
Mar 3, 2026	15.83	15.83	15.60	15.60	15.17	-1.89%	244
Mar 2, 2026	15.90	15.90	15.90	15.90	15.47	-0.31%	-
Feb 27, 2026	16.53	16.60	15.95	15.95	15.51	-5.68%	775
Feb 26, 2026	16.42	16.91	16.42	16.91	16.45	1.08%	9
Feb 25, 2026	16.24	16.73	16.24	16.73	16.27	1.21%	36
Feb 24, 2026	16.54	16.54	16.53	16.53	16.08	-0.90%	480
Feb 23, 2026	16.68	16.68	16.68	16.68	16.22	-0.12%	-
Feb 20, 2026	16.25	16.70	16.25	16.70	16.24	2.74%	700
Feb 19, 2026	16.34	16.34	16.26	16.26	15.81	1.69%	10
Feb 18, 2026	15.99	15.99	15.99	15.99	15.55	1.65%	-
Feb 17, 2026	15.73	15.73	15.73	15.73	15.30	0.38%	-
Feb 16, 2026	15.67	15.67	15.67	15.67	15.24	-4.71%	-
Feb 13, 2026	16.44	16.44	16.44	16.44	15.99	-2.64%	-
Feb 12, 2026	16.71	17.00	16.71	16.89	16.42	0.45%	120
Feb 11, 2026	16.86	16.86	16.81	16.81	16.35	-1.03%	70
Feb 10, 2026	16.99	16.99	16.99	16.99	16.52	-2.94%	-