FRA:BK8N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.80	41.80	41.80	41.80	-	1.58%	-
Jun 2, 2026	41.15	41.15	41.15	41.15	41.15	-	-
Jun 1, 2026	41.15	41.15	41.15	41.15	41.15	-1.44%	-
May 29, 2026	41.75	41.75	41.75	41.75	41.75	-0.60%	-
May 28, 2026	41.50	42.00	41.50	42.00	42.00	-0.59%	134
May 27, 2026	41.65	42.25	41.65	42.25	42.25	2.55%	62
May 26, 2026	41.20	41.20	41.20	41.20	41.20	-0.72%	-
May 25, 2026	41.50	41.50	41.50	41.50	41.50	2.47%	-
May 22, 2026	40.50	40.50	40.50	40.50	40.50	-0.25%	8
May 21, 2026	40.10	40.60	40.10	40.60	40.60	2.92%	8
May 20, 2026	39.45	39.45	39.45	39.45	39.45	-1.00%	-
May 19, 2026	39.85	39.85	39.85	39.85	39.85	-0.75%	-
May 18, 2026	40.15	40.15	40.15	40.15	40.15	-1.23%	-
May 15, 2026	40.65	40.65	40.65	40.65	40.65	-3.41%	-
May 14, 2026	43.40	43.45	43.40	43.45	42.09	6.50%	511
May 13, 2026	40.80	40.80	40.80	40.80	39.52	-0.61%	-
May 12, 2026	42.35	42.35	41.05	41.05	39.76	-4.31%	61
May 11, 2026	42.90	42.90	42.90	42.90	41.55	-	-
May 8, 2026	42.90	42.90	42.90	42.90	41.55	-2.61%	-
May 7, 2026	44.05	44.05	44.05	44.05	42.67	1.50%	-
May 6, 2026	42.70	43.40	42.70	43.40	42.04	4.83%	100
May 5, 2026	41.40	41.40	41.40	41.40	40.10	-1.90%	-
May 4, 2026	41.85	42.20	41.85	42.20	40.87	2.93%	1
Apr 30, 2026	41.00	41.00	41.00	41.00	39.71	-1.20%	-
Apr 29, 2026	41.50	41.50	41.50	41.50	40.20	-0.84%	-
Apr 28, 2026	41.85	41.85	41.85	41.85	40.54	0.36%	-
Apr 27, 2026	41.70	41.70	41.70	41.70	40.39	0.36%	-
Apr 24, 2026	41.55	41.55	41.55	41.55	40.24	0.85%	-
Apr 23, 2026	41.20	41.20	41.20	41.20	39.91	-1.08%	-
Apr 22, 2026	41.65	41.65	41.65	41.65	40.34	0.60%	-
Apr 21, 2026	41.40	41.40	41.40	41.40	40.10	-0.72%	-
Apr 20, 2026	41.70	41.70	41.70	41.70	40.39	1.46%	-
Apr 17, 2026	41.10	41.10	41.10	41.10	39.81	0.61%	-
Apr 16, 2026	40.85	40.85	40.85	40.85	39.57	-0.49%	-
Apr 15, 2026	41.05	41.05	41.05	41.05	39.76	-0.97%	-
Apr 14, 2026	41.45	41.45	41.45	41.45	40.15	-0.36%	-
Apr 13, 2026	41.45	41.60	41.45	41.60	40.29	0.97%	100
Apr 10, 2026	41.20	41.20	41.20	41.20	39.91	0.49%	-
Apr 9, 2026	41.00	41.00	41.00	41.00	39.71	2.24%	-
Apr 8, 2026	40.10	40.10	40.10	40.10	38.84	1.52%	-
Apr 7, 2026	39.50	39.50	39.50	39.50	38.26	-0.25%	-
Apr 2, 2026	39.75	39.75	39.60	39.60	38.36	-2.10%	50
Apr 1, 2026	40.45	40.45	40.45	40.45	39.18	2.80%	-
Mar 31, 2026	39.35	39.35	39.35	39.35	38.11	-0.13%	-
Mar 30, 2026	39.40	39.40	39.40	39.40	38.16	-1.75%	-
Mar 27, 2026	40.20	40.20	40.10	40.10	38.84	0.12%	50
Mar 26, 2026	40.05	40.05	40.05	40.05	38.79	0.75%	-
Mar 25, 2026	39.75	39.75	39.75	39.75	38.50	1.02%	-
Mar 24, 2026	39.35	39.35	39.35	39.35	38.11	1.81%	-
Mar 23, 2026	38.65	38.65	38.65	38.65	37.44	-1.40%	60