FRA:BKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	63.84	63.94	63.84	63.94	-	-0.59%	-
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
Feb 27, 2026	64.59	65.10	64.50	64.50	63.77	0.58%	525
Feb 26, 2026	63.99	64.13	63.99	64.13	63.41	0.72%	-
Feb 25, 2026	63.71	64.00	63.67	63.67	62.95	-1.36%	100
Feb 24, 2026	64.31	64.55	64.19	64.55	63.82	-0.17%	195
Feb 23, 2026	65.80	65.84	64.52	64.66	63.93	-0.81%	906
Feb 20, 2026	64.74	65.19	64.51	65.19	64.45	0.93%	545
Feb 19, 2026	64.26	64.64	64.26	64.59	63.86	-0.09%	40
Feb 18, 2026	64.31	64.65	63.50	64.65	63.92	1.49%	350
Feb 17, 2026	64.17	64.37	63.70	63.70	62.98	-1.04%	165
Feb 16, 2026	64.11	64.68	63.91	64.37	63.64	1.66%	860
Feb 13, 2026	63.72	64.11	63.32	63.32	62.61	-1.45%	1,138
Feb 12, 2026	64.96	65.35	63.72	64.25	63.53	-2.21%	124
Feb 11, 2026	65.27	65.70	65.27	65.70	64.96	0.50%	100