FRA:BKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	47.27	47.27	47.27	47.27	47.23	0.14%	-
Jun 12, 2026	47.21	47.21	47.21	47.21	47.16	-0.30%	-
Jun 11, 2026	47.35	47.35	47.35	47.35	47.30	-0.31%	-
Jun 10, 2026	48.92	48.92	47.49	47.49	47.45	-2.20%	475
Jun 9, 2026	48.56	48.56	48.56	48.56	48.52	-0.18%	-
Jun 8, 2026	48.64	48.65	48.64	48.65	48.61	-4.35%	100
Jun 5, 2026	50.86	50.86	50.86	50.86	50.82	-5.59%	-
Jun 4, 2026	53.87	53.87	53.87	53.87	53.82	7.12%	-
Jun 3, 2026	48.77	50.29	48.24	50.29	50.25	1.03%	561
Jun 2, 2026	49.65	49.78	49.65	49.78	49.73	0.46%	150
Jun 1, 2026	50.45	50.45	49.55	49.55	49.50	4.53%	750
May 29, 2026	46.45	48.90	46.45	47.40	47.36	12.63%	959
May 28, 2026	41.34	42.09	41.34	42.09	42.05	5.05%	4
May 27, 2026	40.06	40.06	40.06	40.06	40.02	1.84%	-
May 26, 2026	39.34	39.34	39.34	39.34	39.30	-0.41%	-
May 25, 2026	39.50	39.50	39.50	39.50	39.46	0.46%	-
May 22, 2026	38.60	39.32	38.60	39.32	39.28	4.12%	1,100
May 21, 2026	37.76	37.76	37.76	37.76	37.73	2.22%	-
May 20, 2026	36.50	36.94	36.50	36.94	36.91	1.74%	49
May 19, 2026	36.31	36.31	36.31	36.31	36.28	-3.28%	-