FRA:BKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	50.30	50.30	50.30	50.30	50.30	-1.31%	-
Aug 21, 2026	50.97	50.97	50.97	50.97	50.97	1.80%	-
Aug 20, 2026	50.07	50.07	50.07	50.07	50.07	3.33%	-
Aug 19, 2026	48.46	48.46	48.46	48.46	48.46	-1.17%	-
Aug 18, 2026	49.03	49.03	49.03	49.03	49.03	-1.17%	-
Aug 17, 2026	49.61	49.61	49.61	49.61	49.61	-0.30%	-
Aug 14, 2026	49.76	49.76	49.76	49.76	49.76	-1.74%	-
Aug 13, 2026	50.64	50.64	50.64	50.64	50.64	3.04%	-
Aug 12, 2026	49.15	49.15	49.15	49.15	49.15	1.14%	-
Aug 11, 2026	48.59	48.59	48.59	48.59	48.59	5.41%	-
Aug 10, 2026	46.10	46.10	46.10	46.10	46.10	4.76%	-
Aug 7, 2026	44.17	44.17	44.00	44.00	44.00	-2.40%	1
Aug 6, 2026	45.01	45.08	45.01	45.08	45.08	0.79%	10
Aug 5, 2026	43.53	44.73	43.53	44.73	44.73	-1.78%	14
Aug 4, 2026	55.50	55.50	45.54	45.54	45.54	-16.53%	23
Aug 3, 2026	54.55	54.55	54.55	54.55	54.55	-2.29%	-
Jul 31, 2026	55.83	55.83	55.83	55.83	55.83	4.12%	-
Jul 30, 2026	53.62	53.62	53.62	53.62	53.62	-1.65%	-
Jul 29, 2026	54.52	54.52	54.52	54.52	54.52	5.05%	-
Jul 28, 2026	51.90	51.90	51.90	51.90	51.90	-2.59%	-
Jul 27, 2026	53.34	53.34	53.28	53.28	53.28	-1.57%	210
Jul 24, 2026	54.13	54.13	54.13	54.13	54.13	-1.02%	-
Jul 23, 2026	51.79	54.69	51.79	54.69	54.69	4.43%	25
Jul 22, 2026	52.37	52.37	52.37	52.37	52.37	6.12%	-
Jul 21, 2026	49.35	49.35	49.35	49.35	49.35	-2.47%	-
Jul 20, 2026	50.60	50.60	50.60	50.60	50.60	-1.75%	-
Jul 17, 2026	50.64	51.50	50.64	51.50	51.50	1.36%	30
Jul 16, 2026	50.81	50.81	50.81	50.81	50.81	-2.31%	-
Jul 15, 2026	52.01	52.01	52.01	52.01	52.01	0.81%	-
Jul 14, 2026	51.59	51.59	51.59	51.59	51.59	0.02%	-
Jul 13, 2026	51.66	51.66	51.58	51.58	51.58	-1.58%	30
Jul 10, 2026	52.41	52.41	52.41	52.41	52.41	-0.51%	-
Jul 9, 2026	49.90	52.68	49.90	52.68	52.68	4.13%	555
Jul 8, 2026	50.59	50.59	50.59	50.59	50.59	-5.10%	-
Jul 7, 2026	53.31	53.31	53.31	53.31	53.31	-1.20%	-
Jul 6, 2026	53.96	53.96	53.96	53.96	53.96	-1.42%	-
Jul 3, 2026	54.74	54.74	54.74	54.74	54.74	3.65%	100
Jul 2, 2026	52.81	52.81	52.81	52.81	52.81	-2.09%	-
Jul 1, 2026	52.27	53.94	52.27	53.94	53.94	3.21%	60
Jun 30, 2026	51.72	52.26	51.72	52.26	52.26	-2.50%	11
Jun 29, 2026	53.60	53.60	53.60	53.60	53.60	1.92%	-
Jun 26, 2026	52.59	52.59	52.59	52.59	52.59	-0.13%	-
Jun 25, 2026	51.48	52.66	51.48	52.66	52.66	8.79%	30
Jun 24, 2026	48.41	48.41	48.41	48.41	48.41	0.01%	-
Jun 23, 2026	48.37	48.40	48.37	48.40	48.40	-2.18%	700
Jun 22, 2026	49.48	49.48	49.48	49.48	49.48	0.41%	-
Jun 19, 2026	49.32	49.32	49.32	49.32	49.28	3.28%	-
Jun 18, 2026	47.76	47.76	47.76	47.76	47.71	-0.40%	-
Jun 17, 2026	47.95	47.95	47.95	47.95	47.90	-1.38%	-
Jun 16, 2026	48.53	48.62	48.53	48.62	48.57	2.85%	30