FRA:BKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	78.15	78.89	78.15	78.47	78.47	0.24%	210
Jul 15, 2026	77.79	78.28	77.79	78.28	78.28	0.37%	100
Jul 14, 2026	77.10	78.00	76.88	77.99	77.99	1.09%	518
Jul 13, 2026	76.85	77.15	75.98	77.15	77.15	0.59%	599
Jul 10, 2026	75.05	76.70	75.04	76.70	76.70	3.65%	133
Jul 9, 2026	74.22	74.22	74.00	74.00	74.00	-2.08%	200
Jul 8, 2026	75.11	75.57	75.01	75.57	75.57	0.16%	-
Jul 7, 2026	76.17	76.22	74.73	75.45	75.45	0.27%	232
Jul 6, 2026	75.08	76.08	75.08	75.95	75.25	2.17%	1,121
Jul 3, 2026	74.58	74.73	74.34	74.34	73.65	-0.51%	160
Jul 2, 2026	76.37	76.37	74.72	74.72	74.03	-2.72%	265
Jul 1, 2026	75.72	76.81	75.72	76.81	76.10	1.01%	710
Jun 30, 2026	75.96	76.50	75.78	76.04	75.34	1.77%	555
Jun 29, 2026	75.42	75.48	74.72	74.72	74.03	-0.80%	70
Jun 26, 2026	75.91	75.91	75.32	75.32	74.62	2.18%	-
Jun 25, 2026	74.99	75.12	73.71	73.71	73.03	-2.51%	50
Jun 24, 2026	75.70	75.77	75.61	75.61	74.91	-0.51%	-
Jun 23, 2026	75.57	76.00	75.06	76.00	75.30	-0.29%	175
Jun 22, 2026	76.24	76.51	75.82	76.22	75.52	-0.17%	351
Jun 19, 2026	75.78	76.35	75.54	76.35	75.64	0.09%	207
Jun 18, 2026	75.10	76.28	74.80	76.28	75.57	1.49%	245
Jun 17, 2026	73.63	75.16	72.76	75.16	74.47	1.97%	194
Jun 16, 2026	72.56	73.80	72.52	73.71	73.03	2.65%	205
Jun 15, 2026	72.65	72.89	71.81	71.81	71.15	0.27%	271
Jun 12, 2026	71.32	71.62	71.32	71.62	70.96	1.23%	8
Jun 11, 2026	71.22	71.45	70.75	70.75	70.10	1.07%	255
Jun 10, 2026	70.42	70.72	70.00	70.00	69.35	-1.26%	144
Jun 9, 2026	69.93	70.89	69.89	70.89	70.23	0.82%	410
Jun 8, 2026	69.88	70.31	69.79	70.31	69.66	-0.04%	813
Jun 5, 2026	69.51	70.34	69.10	70.34	69.69	1.91%	456
Jun 4, 2026	69.04	69.70	69.00	69.02	68.38	-0.16%	2,000
Jun 3, 2026	69.18	69.29	69.07	69.13	68.49	0.19%	50
Jun 2, 2026	66.93	69.00	66.52	69.00	68.36	1.65%	372
Jun 1, 2026	68.95	68.95	67.88	67.88	67.25	-1.19%	525
May 29, 2026	68.52	68.70	67.80	68.70	68.06	0.62%	236
May 28, 2026	69.48	69.49	68.28	68.28	67.65	-2.82%	257
May 27, 2026	69.00	70.26	68.33	70.26	69.61	1.91%	161
May 26, 2026	68.91	69.25	68.84	68.94	68.30	0.20%	446
May 25, 2026	68.81	68.82	68.80	68.80	68.16	0.22%	200
May 22, 2026	68.42	68.80	67.54	68.65	68.02	1.39%	832
May 21, 2026	67.65	67.80	67.65	67.71	67.08	-0.03%	20
May 20, 2026	66.70	67.79	66.17	67.73	67.10	2.48%	165
May 19, 2026	66.38	66.38	66.09	66.09	65.48	-0.12%	175
May 18, 2026	65.73	66.17	65.50	66.17	65.56	0.09%	132
May 15, 2026	66.08	66.27	66.04	66.11	65.50	-0.03%	7
May 14, 2026	65.21	66.13	65.20	66.13	65.52	1.12%	270
May 13, 2026	65.73	65.76	65.40	65.40	64.80	-	260
May 12, 2026	65.62	65.62	65.31	65.40	64.80	-0.68%	200
May 11, 2026	66.00	66.05	65.60	65.85	65.24	-0.77%	658
May 8, 2026	66.56	66.56	65.98	66.36	65.75	0.06%	208