FRA:BKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	54.53	54.53	54.53	54.53	54.53	3.43%	-
Sep 17, 2026	52.72	52.72	52.72	52.72	52.72	7.84%	-
Sep 16, 2026	48.08	48.89	48.08	48.89	48.89	8.12%	173
Sep 15, 2026	45.22	45.22	45.22	45.22	45.22	-0.41%	-
Sep 14, 2026	45.48	45.91	45.40	45.40	45.40	-1.12%	900
Sep 11, 2026	45.92	45.92	45.92	45.92	45.92	-1.23%	-
Sep 10, 2026	46.49	46.49	46.49	46.49	46.49	-6.91%	-
Sep 9, 2026	49.94	49.94	49.94	49.94	49.94	0.93%	-
Sep 8, 2026	49.91	49.91	49.48	49.48	49.48	-1.19%	30
Sep 7, 2026	50.07	50.07	50.07	50.07	50.07	-1.57%	-
Sep 4, 2026	50.87	50.87	50.87	50.87	50.87	0.83%	-
Sep 3, 2026	50.51	51.23	50.45	50.45	50.45	0.30%	40
Sep 2, 2026	47.93	50.30	47.93	50.30	50.30	1.23%	100
Sep 1, 2026	49.69	49.69	49.69	49.69	49.69	1.71%	-
Aug 31, 2026	48.86	48.86	48.86	48.86	48.86	-3.05%	-
Aug 28, 2026	50.39	50.39	50.39	50.39	50.39	3.24%	-
Aug 27, 2026	48.81	48.81	48.81	48.81	48.81	0.95%	-
Aug 26, 2026	48.35	48.35	48.35	48.35	48.35	-0.65%	-
Aug 25, 2026	48.67	48.67	48.67	48.67	48.67	-3.25%	-
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