FRA:BMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.29	49.67	49.28	49.42	49.42	-0.04%	1,804
Oct 8, 2026	48.03	49.44	48.03	49.44	49.44	2.57%	494
Oct 7, 2026	47.31	48.20	47.22	48.20	48.20	2.12%	159
Oct 6, 2026	47.10	47.66	47.00	47.20	47.20	0.43%	439
Oct 5, 2026	46.98	47.24	46.98	47.00	47.00	0.41%	1,205
Oct 2, 2026	46.83	47.07	46.80	46.81	46.81	-0.21%	1,100
Oct 1, 2026	47.83	47.83	46.91	46.91	46.91	-1.39%	140
Sep 30, 2026	48.58	48.75	48.27	48.29	47.57	0.48%	2,042
Sep 29, 2026	49.34	49.34	47.98	48.06	47.35	-2.79%	1,822
Sep 28, 2026	48.82	49.60	48.82	49.44	48.71	1.46%	619
Sep 25, 2026	49.08	49.08	48.53	48.73	48.01	-1.14%	970
Sep 24, 2026	48.88	50.00	48.88	49.29	48.56	-0.12%	1,799
Sep 23, 2026	48.71	49.35	48.71	49.35	48.62	1.33%	210
Sep 22, 2026	48.98	49.30	48.70	48.70	47.98	0.08%	825
Sep 21, 2026	48.77	49.11	48.66	48.66	47.94	-0.45%	470
Sep 18, 2026	48.87	48.88	48.79	48.88	48.15	-0.53%	56
Sep 17, 2026	49.00	49.14	48.83	49.14	48.41	0.39%	1,070
Sep 16, 2026	48.95	49.26	48.93	48.95	48.22	-1.35%	1,201
Sep 15, 2026	49.62	49.62	49.62	49.62	48.88	-0.04%	21
Sep 14, 2026	47.83	49.64	47.78	49.64	48.90	3.46%	828
Sep 11, 2026	47.23	48.60	47.23	47.98	47.27	1.78%	552
Sep 10, 2026	46.80	47.45	46.80	47.14	46.44	0.40%	844
Sep 9, 2026	47.48	47.97	46.91	46.95	46.25	-1.18%	7,172
Sep 8, 2026	47.72	48.17	47.48	47.51	46.81	-1.02%	1,153
Sep 7, 2026	47.70	48.00	47.51	48.00	47.29	-0.15%	880
Sep 4, 2026	48.04	48.07	47.81	48.07	47.36	0.02%	422
Sep 3, 2026	47.98	48.12	47.98	48.06	47.35	-0.04%	280
Sep 2, 2026	48.71	48.71	48.00	48.08	47.37	-0.78%	415
Sep 1, 2026	48.07	48.46	48.07	48.46	47.74	-0.59%	111
Aug 31, 2026	48.62	48.75	48.48	48.75	48.03	0.25%	432
Aug 28, 2026	48.60	48.63	48.23	48.63	47.91	0.06%	1,044
Aug 27, 2026	49.12	49.12	48.60	48.60	47.88	-1.70%	19
Aug 26, 2026	48.48	49.44	48.12	49.44	48.71	2.30%	2,702
Aug 25, 2026	48.50	48.64	48.09	48.33	47.61	-0.49%	3,821
Aug 24, 2026	48.28	48.77	48.17	48.57	47.85	0.60%	1,004
Aug 21, 2026	48.46	48.73	48.25	48.28	47.56	-1.15%	488
Aug 20, 2026	48.44	48.88	47.95	48.84	48.12	1.88%	4,666
Aug 19, 2026	48.66	48.66	47.80	47.94	47.23	-1.92%	765
Aug 18, 2026	48.47	48.88	48.47	48.88	48.15	0.95%	125
Aug 17, 2026	49.27	49.40	48.36	48.42	47.70	-1.38%	890
Aug 14, 2026	49.56	49.56	49.10	49.10	48.37	-0.85%	1,237
Aug 13, 2026	48.65	49.52	48.65	49.52	48.79	1.68%	894
Aug 12, 2026	49.50	49.65	48.47	48.70	47.98	-1.52%	11,844
Aug 11, 2026	49.75	49.75	49.45	49.45	48.72	-0.90%	3,482
Aug 10, 2026	51.68	51.68	49.36	49.90	49.16	-3.37%	2,111
Aug 7, 2026	51.04	51.74	51.04	51.64	50.87	0.70%	145
Aug 6, 2026	51.42	51.54	51.18	51.28	50.52	-0.04%	1,319
Aug 5, 2026	51.60	51.60	51.30	51.30	50.54	-0.43%	244
Aug 4, 2026	51.96	52.54	51.30	51.52	50.76	-0.66%	906
Aug 3, 2026	53.38	53.38	51.86	51.86	51.09	-2.04%	891