FRA:BKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	75.91	75.91	75.83	75.83	-	2.88%	-
Jun 25, 2026	74.99	75.12	73.71	73.71	73.71	-2.51%	50
Jun 24, 2026	75.70	75.77	75.61	75.61	75.61	-0.51%	-
Jun 23, 2026	75.57	76.00	75.06	76.00	76.00	-0.29%	175
Jun 22, 2026	76.24	76.51	75.82	76.22	76.22	-0.17%	351
Jun 19, 2026	75.78	76.35	75.54	76.35	76.35	0.09%	207
Jun 18, 2026	75.10	76.28	74.80	76.28	76.28	1.49%	245
Jun 17, 2026	73.63	75.16	72.76	75.16	75.16	1.97%	194
Jun 16, 2026	72.56	73.80	72.52	73.71	73.71	2.65%	205
Jun 15, 2026	72.65	72.89	71.81	71.81	71.81	0.27%	271
Jun 12, 2026	71.32	71.62	71.32	71.62	71.62	1.23%	8
Jun 11, 2026	71.22	71.45	70.75	70.75	70.75	1.07%	255
Jun 10, 2026	70.42	70.72	70.00	70.00	70.00	-1.26%	144
Jun 9, 2026	69.93	70.89	69.89	70.89	70.89	0.82%	410
Jun 8, 2026	69.88	70.31	69.79	70.31	70.31	-0.04%	813
Jun 5, 2026	69.51	70.34	69.10	70.34	70.34	1.91%	456
Jun 4, 2026	69.04	69.70	69.00	69.02	69.02	-0.16%	2,000
Jun 3, 2026	69.18	69.29	69.07	69.13	69.13	0.19%	50
Jun 2, 2026	66.93	69.00	66.52	69.00	69.00	1.65%	372
Jun 1, 2026	68.95	68.95	67.88	67.88	67.88	-1.19%	525
May 29, 2026	68.52	68.70	67.80	68.70	68.70	0.62%	236
May 28, 2026	69.48	69.49	68.28	68.28	68.28	-2.82%	257
May 27, 2026	69.00	70.26	68.33	70.26	70.26	1.91%	161
May 26, 2026	68.91	69.25	68.84	68.94	68.94	0.20%	446
May 25, 2026	68.81	68.82	68.80	68.80	68.80	0.22%	200
May 22, 2026	68.42	68.80	67.54	68.65	68.65	1.39%	832
May 21, 2026	67.65	67.80	67.65	67.71	67.71	-0.03%	20
May 20, 2026	66.70	67.79	66.17	67.73	67.73	2.48%	165
May 19, 2026	66.38	66.38	66.09	66.09	66.09	-0.12%	175
May 18, 2026	65.73	66.17	65.50	66.17	66.17	0.09%	132
May 15, 2026	66.08	66.27	66.04	66.11	66.11	-0.03%	7
May 14, 2026	65.21	66.13	65.20	66.13	66.13	1.12%	270
May 13, 2026	65.73	65.76	65.40	65.40	65.40	-	260
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