FRA:BKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	33.54	33.54	33.54	33.54	-	-0.83%	-
Apr 22, 2026	34.12	34.12	33.82	33.82	33.82	-2.65%	21
Apr 21, 2026	34.74	34.74	34.74	34.74	34.74	1.42%	-
Apr 20, 2026	34.26	34.26	34.26	34.26	34.26	4.45%	1
Apr 17, 2026	32.80	32.80	32.80	32.80	32.80	-1.58%	-
Apr 16, 2026	33.32	33.32	33.32	33.32	33.32	-0.64%	-
Apr 15, 2026	33.54	33.54	33.54	33.54	33.54	1.64%	-
Apr 14, 2026	33.00	33.00	33.00	33.00	33.00	4.13%	-
Apr 13, 2026	31.69	31.69	31.69	31.69	31.69	-1.78%	-
Apr 10, 2026	32.26	32.26	32.26	32.26	32.26	-0.92%	-
Apr 9, 2026	32.56	32.56	32.56	32.56	32.56	1.32%	-
Apr 8, 2026	32.14	32.14	32.14	32.14	32.14	2.16%	-
Apr 7, 2026	31.46	31.46	31.46	31.46	31.46	0.95%	-
Apr 2, 2026	30.54	31.16	30.54	31.16	31.16	0.48%	64
Apr 1, 2026	31.01	31.01	31.01	31.01	31.01	0.78%	-
Mar 31, 2026	30.35	30.83	30.35	30.77	30.77	5.38%	608
Mar 30, 2026	29.20	29.20	29.20	29.20	29.20	-4.70%	-
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%	-