FRA:BKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.77	49.60	48.24	49.60	-	-0.35%	-
Jun 2, 2026	49.65	49.78	49.65	49.78	49.78	0.46%	150
Jun 1, 2026	50.45	50.45	49.55	49.55	49.55	4.53%	750
May 29, 2026	46.45	48.90	46.45	47.40	47.40	12.63%	959
May 28, 2026	41.34	42.09	41.34	42.09	42.09	5.05%	4
May 27, 2026	40.06	40.06	40.06	40.06	40.06	1.84%	-
May 26, 2026	39.34	39.34	39.34	39.34	39.34	-0.41%	-
May 25, 2026	39.50	39.50	39.50	39.50	39.50	0.46%	-
May 22, 2026	38.60	39.32	38.60	39.32	39.32	4.12%	1,100
May 21, 2026	37.76	37.76	37.76	37.76	37.76	2.22%	-
May 20, 2026	36.50	36.94	36.50	36.94	36.94	1.74%	49
May 19, 2026	36.31	36.31	36.31	36.31	36.31	-3.28%	-
May 18, 2026	36.44	37.54	36.44	37.54	37.54	0.63%	250
May 15, 2026	37.31	37.31	37.31	37.31	37.31	-0.05%	-
May 14, 2026	37.33	37.33	37.33	37.33	37.33	-1.01%	-
May 13, 2026	37.93	37.93	37.71	37.71	37.71	3.74%	40
May 12, 2026	36.35	36.35	36.35	36.35	36.35	-2.09%	-
May 11, 2026	37.31	37.31	37.12	37.12	37.12	-0.03%	200
May 8, 2026	37.13	37.13	37.13	37.13	37.13	4.84%	-
May 7, 2026	35.42	35.42	35.42	35.42	35.42	9.29%	-
May 6, 2026	32.41	32.41	32.41	32.41	32.41	2.43%	-
May 5, 2026	31.00	31.64	31.00	31.64	31.64	1.36%	200
May 4, 2026	31.21	31.21	31.21	31.21	31.21	5.76%	-
Apr 30, 2026	29.05	29.51	29.05	29.51	29.51	-4.51%	36
Apr 29, 2026	30.91	30.91	30.91	30.91	30.91	0.10%	-
Apr 28, 2026	30.88	30.88	30.88	30.88	30.88	-0.29%	-
Apr 27, 2026	30.97	30.97	30.97	30.97	30.97	0.02%	-
Apr 24, 2026	30.96	30.96	30.96	30.96	30.96	-7.69%	-
Apr 23, 2026	33.54	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	3.35%	20