FRA:BKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	65.73	65.76	65.73	65.74	65.74	0.52%	250
May 12, 2026	65.62	65.62	65.31	65.40	65.40	-0.68%	200
May 11, 2026	66.00	66.05	65.60	65.85	65.85	-0.77%	658
May 8, 2026	66.56	66.56	65.98	66.36	66.36	0.06%	208
May 7, 2026	66.80	66.80	66.32	66.32	66.32	1.11%	200
May 6, 2026	65.61	65.61	65.28	65.59	65.59	0.12%	30
May 5, 2026	65.47	65.51	65.45	65.51	65.51	-0.03%	-
May 4, 2026	66.40	66.64	65.53	65.53	65.53	1.11%	1,235
Apr 30, 2026	64.40	64.97	64.28	64.81	64.81	-0.17%	62
Apr 29, 2026	65.85	65.85	64.92	64.92	64.92	-1.05%	315
Apr 28, 2026	65.12	65.61	65.12	65.61	65.61	0.94%	730
Apr 27, 2026	64.70	65.00	64.36	65.00	65.00	1.56%	1,075
Apr 24, 2026	63.98	64.01	63.80	64.00	64.00	-0.74%	2,420
Apr 23, 2026	63.84	64.48	63.68	64.48	64.48	0.25%	155
Apr 22, 2026	64.67	64.68	64.32	64.32	64.32	-1.68%	-
Apr 21, 2026	65.17	65.42	65.15	65.42	65.42	0.40%	200
Apr 20, 2026	64.98	65.30	64.64	65.16	65.16	0.25%	328
Apr 17, 2026	63.66	65.18	63.66	65.00	65.00	2.33%	1,000
Apr 16, 2026	63.85	64.07	63.52	63.52	63.52	-0.41%	250
Apr 15, 2026	63.03	63.78	62.99	63.78	63.78	1.24%	938
Apr 14, 2026	62.52	63.00	62.52	63.00	63.00	1.48%	930
Apr 13, 2026	62.03	62.29	62.00	62.08	62.08	0.91%	100
Apr 10, 2026	61.98	61.98	61.52	61.52	61.52	1.10%	564
Apr 9, 2026	60.88	60.88	60.84	60.85	60.85	0.38%	-
Apr 8, 2026	60.50	61.88	60.50	60.62	60.62	0.38%	277
Apr 7, 2026	61.50	61.50	59.71	60.39	60.39	-0.54%	223
Apr 2, 2026	60.14	60.72	60.14	60.72	60.04	-0.02%	261
Apr 1, 2026	59.95	60.73	59.82	60.73	60.05	3.14%	295
Mar 31, 2026	58.93	59.11	58.88	58.88	58.22	-0.19%	100
Mar 30, 2026	58.82	59.40	58.82	58.99	58.32	-0.15%	933
Mar 27, 2026	59.46	59.71	59.08	59.08	58.41	-1.48%	20
Mar 26, 2026	60.25	60.60	59.97	59.97	59.29	-0.73%	69
Mar 25, 2026	59.92	60.49	59.85	60.41	59.73	1.60%	130
Mar 24, 2026	59.59	59.65	59.46	59.46	58.79	-0.10%	-
Mar 23, 2026	58.53	59.52	58.19	59.52	58.85	1.40%	664
Mar 20, 2026	59.45	59.45	58.70	58.70	58.04	-1.33%	401
Mar 19, 2026	60.15	60.93	59.36	59.49	58.82	-2.32%	225
Mar 18, 2026	61.11	61.35	60.90	60.90	60.21	-0.25%	888
Mar 17, 2026	60.61	61.14	60.57	61.05	60.36	0.54%	190
Mar 16, 2026	60.36	60.72	59.88	60.72	60.04	2.03%	128
Mar 13, 2026	60.65	61.01	59.51	59.51	58.84	-2.36%	1,134
Mar 12, 2026	61.31	61.65	60.93	60.95	60.26	-1.82%	1,150
Mar 11, 2026	61.49	62.08	61.37	62.08	61.38	-	517
Mar 10, 2026	60.98	62.08	60.98	62.08	61.38	2.49%	204
Mar 9, 2026	60.80	61.76	60.46	60.57	59.89	-2.31%	612
Mar 6, 2026	62.76	63.08	61.98	62.00	61.30	-2.42%	357
Mar 5, 2026	63.72	63.72	63.52	63.54	62.82	0.84%	-
Mar 4, 2026	62.91	63.21	62.90	63.01	62.30	-0.90%	800
Mar 3, 2026	63.87	64.43	62.58	63.58	62.86	-1.58%	187
Mar 2, 2026	63.60	64.60	62.50	64.60	63.87	0.16%	1,407