FRA:BKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.59%	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