FRA:BKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	83.60	84.26	83.60	83.69	83.69	-0.37%	228
Nov 12, 2026	83.87	84.26	83.86	84.00	84.00	0.83%	257
Nov 11, 2026	82.92	83.40	82.92	83.31	83.31	-0.10%	3
Nov 10, 2026	83.26	83.39	82.84	83.39	83.39	0.22%	200
Nov 9, 2026	82.88	83.21	82.32	83.21	83.21	1.11%	307
Nov 6, 2026	81.90	82.30	81.65	82.30	82.30	-4.31%	30
Nov 5, 2026	85.72	86.28	85.72	86.01	86.01	1.39%	200
Nov 4, 2026	83.42	84.83	83.42	84.83	84.83	0.50%	50
Nov 3, 2026	83.93	84.41	83.62	84.41	84.41	0.49%	120
Nov 2, 2026	83.94	84.21	83.81	84.00	84.00	-0.36%	743
Oct 30, 2026	84.97	85.00	84.30	84.30	84.30	-1.82%	598
Oct 29, 2026	84.55	85.86	84.55	85.86	85.86	2.28%	71
Oct 28, 2026	84.01	84.32	83.95	83.95	83.95	0.39%	350
Oct 27, 2026	83.25	84.00	83.24	83.62	83.62	0.10%	100
Oct 26, 2026	82.84	83.54	82.84	83.54	83.54	1.08%	61
Oct 23, 2026	82.88	83.17	82.60	82.65	82.65	-0.72%	260
Oct 22, 2026	83.48	83.48	83.11	83.25	83.25	1.52%	3
Oct 21, 2026	82.14	82.18	82.00	82.00	82.00	0.87%	3
Oct 20, 2026	81.30	81.30	81.19	81.29	81.29	-0.37%	200
Oct 19, 2026	81.70	81.70	81.44	81.59	81.59	0.33%	300
Oct 16, 2026	81.11	81.32	81.01	81.32	81.32	0.98%	100
Oct 15, 2026	80.21	80.53	79.90	80.53	80.53	0.11%	60
Oct 14, 2026	80.46	80.59	80.44	80.44	80.44	0.06%	14
Oct 13, 2026	79.28	80.39	79.00	80.39	80.39	2.17%	10
Oct 12, 2026	78.84	78.85	78.68	78.68	78.68	1.26%	-
Oct 9, 2026	77.94	78.06	77.70	77.70	77.70	0.09%	935
Oct 8, 2026	77.70	77.70	77.45	77.63	77.63	-2.11%	58
Oct 7, 2026	80.16	80.38	79.30	79.30	79.30	-1.31%	45
Oct 6, 2026	80.28	80.98	80.20	80.35	80.35	-0.17%	318
Oct 5, 2026	81.45	81.75	81.20	81.20	80.49	0.50%	286
Oct 2, 2026	80.89	81.15	80.51	80.80	80.09	1.87%	135
Oct 1, 2026	80.55	80.55	79.32	79.32	78.62	-1.55%	193
Sep 30, 2026	81.41	81.63	80.57	80.57	79.86	-1.10%	60
Sep 29, 2026	81.43	81.53	81.43	81.47	80.75	-0.35%	-
Sep 28, 2026	81.97	82.07	81.76	81.76	81.04	0.29%	126
Sep 25, 2026	80.84	81.52	80.83	81.52	80.80	1.18%	200
Sep 24, 2026	80.62	80.62	80.44	80.57	79.86	-1.74%	262
Sep 23, 2026	82.10	82.18	82.00	82.00	81.28	-0.81%	500
Sep 22, 2026	83.15	83.64	82.67	82.67	81.94	-0.28%	25
Sep 21, 2026	81.98	83.09	81.84	82.90	82.17	1.30%	1,030
Sep 18, 2026	81.89	82.44	81.80	81.84	81.12	-0.20%	160
Sep 17, 2026	81.26	82.00	81.00	82.00	81.28	1.11%	15
Sep 16, 2026	80.66	81.10	80.62	81.10	80.39	0.43%	40
Sep 15, 2026	80.40	81.00	80.40	80.75	80.04	0.94%	536
Sep 14, 2026	80.50	80.61	80.00	80.00	79.30	-0.79%	125
Sep 11, 2026	80.02	80.68	80.02	80.64	79.93	2.19%	500
Sep 10, 2026	79.19	79.19	78.91	78.91	78.22	-0.10%	-
Sep 9, 2026	79.75	79.75	78.99	78.99	78.30	-2.47%	1,056
Sep 8, 2026	80.64	80.99	80.58	80.99	80.28	1.14%	-
Sep 7, 2026	80.40	80.40	80.08	80.08	79.38	-1.10%	61