FRA:BKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.64	30.64	30.64	30.64	30.64	-0.20%	-
Mar 26, 2026	30.70	30.70	30.70	30.70	30.70	-1.82%	-
Mar 25, 2026	31.27	31.27	31.27	31.27	31.27	3.54%	30
Mar 24, 2026	29.82	30.20	29.82	30.20	30.20	1.72%	190
Mar 23, 2026	28.36	29.69	28.36	29.69	29.69	3.20%	20
Mar 20, 2026	28.83	28.83	28.77	28.77	28.73	-2.67%	35
Mar 19, 2026	29.53	29.56	29.51	29.56	29.52	0.20%	110
Mar 18, 2026	29.26	29.50	29.15	29.50	29.46	4.06%	150
Mar 17, 2026	28.35	28.35	28.35	28.35	28.31	-0.53%	-
Mar 16, 2026	29.48	29.90	28.50	28.50	28.46	-6.16%	175
Mar 13, 2026	30.37	30.37	30.37	30.37	30.32	-3.92%	-
Mar 12, 2026	31.61	31.61	31.61	31.61	31.56	0.99%	-
Mar 11, 2026	31.38	31.38	31.30	31.30	31.25	-1.82%	100
Mar 10, 2026	31.88	31.88	31.88	31.88	31.83	2.02%	-
Mar 9, 2026	30.96	31.91	30.96	31.25	31.20	-4.96%	400
Mar 6, 2026	32.99	32.99	32.88	32.88	32.83	-1.70%	800
Mar 5, 2026	32.84	33.45	32.84	33.45	33.40	0.66%	800
Mar 4, 2026	33.33	33.33	33.23	33.23	33.18	-0.89%	200
Mar 3, 2026	33.53	33.53	33.53	33.53	33.48	0.39%	-
Mar 2, 2026	33.40	33.40	33.40	33.40	33.35	-3.05%	-
Feb 27, 2026	34.45	34.45	34.45	34.45	34.40	2.87%	-
Feb 26, 2026	33.49	33.49	33.49	33.49	33.44	0.12%	-
Feb 25, 2026	33.45	33.45	33.45	33.45	33.40	-1.59%	-
Feb 24, 2026	33.43	33.99	33.43	33.99	33.94	6.45%	630
Feb 23, 2026	31.93	31.93	31.93	31.93	31.88	-2.35%	-
Feb 20, 2026	32.70	32.70	32.70	32.70	32.65	-3.40%	-
Feb 19, 2026	33.56	33.85	33.56	33.85	33.80	5.52%	200
Feb 18, 2026	32.04	32.08	32.04	32.08	32.03	3.89%	50
Feb 17, 2026	30.39	30.89	30.39	30.88	30.83	1.15%	325
Feb 16, 2026	30.53	30.53	30.53	30.53	30.48	-2.58%	-
Feb 13, 2026	31.34	31.34	31.34	31.34	31.29	2.75%	-
Feb 12, 2026	35.56	35.56	30.50	30.50	30.45	-12.13%	48
Feb 11, 2026	34.71	34.71	34.71	34.71	34.66	-1.08%	-
Feb 10, 2026	35.09	35.09	35.09	35.09	35.04	-0.17%	-
Feb 9, 2026	35.15	35.15	35.15	35.15	35.10	2.06%	-
Feb 6, 2026	34.44	34.44	34.44	34.44	34.39	-2.44%	-
Feb 5, 2026	35.87	35.87	34.92	35.30	35.25	-1.64%	4,000
Feb 4, 2026	35.89	35.89	35.89	35.89	35.84	-2.74%	-
Feb 3, 2026	36.90	36.90	36.90	36.90	36.84	0.30%	-
Feb 2, 2026	36.25	36.79	36.25	36.79	36.73	0.57%	269
Jan 30, 2026	36.58	36.58	36.58	36.58	36.53	-2.06%	-
Jan 29, 2026	38.43	38.43	37.22	37.35	37.29	-5.87%	205
Jan 28, 2026	39.73	39.73	39.68	39.68	39.62	-2.22%	300
Jan 27, 2026	40.58	40.58	40.58	40.58	40.52	-4.16%	-
Jan 26, 2026	42.34	42.34	42.34	42.34	42.28	-3.90%	20
Jan 23, 2026	44.06	44.06	44.06	44.06	43.99	-0.32%	-
Jan 22, 2026	44.20	44.20	44.20	44.20	44.13	5.04%	-
Jan 21, 2026	42.18	42.18	42.08	42.08	42.02	4.57%	264
Jan 20, 2026	40.24	40.24	40.24	40.24	40.18	-0.30%	-
Jan 19, 2026	40.36	40.36	40.36	40.36	40.30	-6.42%	-