FRA:BKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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%	-
May 18, 2026	36.44	37.54	36.44	37.54	37.51	0.63%	250
May 15, 2026	37.31	37.31	37.31	37.31	37.27	-0.05%	-
May 14, 2026	37.33	37.33	37.33	37.33	37.29	-1.01%	-
May 13, 2026	37.93	37.93	37.71	37.71	37.67	3.74%	40
May 12, 2026	36.35	36.35	36.35	36.35	36.31	-2.09%	-
May 11, 2026	37.31	37.31	37.12	37.12	37.09	-0.03%	200
May 8, 2026	37.13	37.13	37.13	37.13	37.10	4.84%	-
May 7, 2026	35.42	35.42	35.42	35.42	35.38	9.29%	-
May 6, 2026	32.41	32.41	32.41	32.41	32.38	2.43%	-
May 5, 2026	31.00	31.64	31.00	31.64	31.61	1.36%	200
May 4, 2026	31.21	31.21	31.21	31.21	31.18	5.76%	-
Apr 30, 2026	29.05	29.51	29.05	29.51	29.48	-4.51%	36
Apr 29, 2026	30.91	30.91	30.91	30.91	30.88	0.10%	-
Apr 28, 2026	30.88	30.88	30.88	30.88	30.85	-0.29%	-
Apr 27, 2026	30.97	30.97	30.97	30.97	30.94	0.02%	-
Apr 24, 2026	30.96	30.96	30.96	30.96	30.93	-7.69%	-
Apr 23, 2026	33.54	33.54	33.54	33.54	33.51	-0.83%	-
Apr 22, 2026	34.12	34.12	33.82	33.82	33.79	-2.65%	21
Apr 21, 2026	34.74	34.74	34.74	34.74	34.71	1.42%	-
Apr 20, 2026	34.26	34.26	34.26	34.26	34.22	4.45%	1
Apr 17, 2026	32.80	32.80	32.80	32.80	32.77	-1.58%	-