FRA:BMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	52.44	52.44	50.90	51.30	51.30	-3.39%	2,031
Jun 1, 2026	52.70	53.48	52.70	53.10	53.10	0.11%	1,379
May 29, 2026	53.96	53.96	53.04	53.04	53.04	-1.56%	157
May 28, 2026	55.14	55.14	53.88	53.88	53.88	-2.67%	159
May 27, 2026	55.74	55.74	54.94	55.36	55.36	-0.50%	2,243
May 26, 2026	56.16	56.94	55.64	55.64	55.64	-0.89%	281
May 25, 2026	56.20	56.38	56.14	56.14	56.14	0.14%	3,225
May 22, 2026	56.46	56.46	56.06	56.06	56.06	-0.32%	65
May 21, 2026	56.24	56.24	56.24	56.24	56.24	0.46%	10
May 20, 2026	56.50	56.62	55.98	55.98	55.98	-1.37%	4,554
May 19, 2026	56.96	57.24	56.66	56.76	56.76	-0.87%	1,861
May 18, 2026	55.48	57.26	55.48	57.26	57.26	2.58%	8,950
May 15, 2026	56.38	56.44	55.78	55.82	55.82	-2.07%	3,831
May 14, 2026	55.42	57.00	55.42	57.00	57.00	3.64%	948
May 13, 2026	53.64	55.48	53.64	55.00	55.00	1.93%	12,686
May 12, 2026	51.30	54.06	51.20	53.96	53.96	5.89%	8,094
May 11, 2026	49.64	51.12	49.64	50.96	50.96	2.62%	1,883
May 8, 2026	49.65	49.72	49.17	49.66	49.66	-0.10%	1,621
May 7, 2026	50.20	50.20	49.70	49.71	49.71	-2.07%	614
May 6, 2026	50.42	51.00	50.42	50.76	50.76	-	2,030
May 5, 2026	49.92	50.76	49.90	50.76	50.76	1.32%	1,392
May 4, 2026	50.14	50.20	50.10	50.10	50.10	0.16%	337
Apr 30, 2026	49.24	50.16	49.02	50.02	50.02	2.06%	977
Apr 29, 2026	50.00	50.00	49.01	49.01	49.01	-0.89%	80
Apr 28, 2026	49.05	49.45	49.05	49.45	49.45	0.77%	150
Apr 27, 2026	49.74	49.74	49.02	49.07	49.07	-1.64%	933
Apr 24, 2026	49.34	50.30	49.34	49.89	49.89	1.94%	130
Apr 23, 2026	47.32	48.94	47.32	48.94	48.94	2.26%	2,375
Apr 22, 2026	46.88	47.86	46.88	47.86	47.86	2.31%	1,303
Apr 21, 2026	48.42	48.51	46.78	46.78	46.78	-3.33%	3,025
Apr 20, 2026	47.95	48.49	47.95	48.39	48.39	1.23%	1,471
Apr 17, 2026	47.84	47.84	47.08	47.80	47.80	-0.13%	2,177
Apr 16, 2026	48.12	48.12	47.84	47.86	47.86	-0.64%	414
Apr 15, 2026	48.87	48.87	48.17	48.17	48.17	-1.25%	2,036
Apr 14, 2026	50.26	50.26	47.77	48.78	48.78	-3.60%	6,108
Apr 13, 2026	50.30	50.60	50.30	50.60	50.60	1.00%	180
Apr 10, 2026	50.30	50.50	50.10	50.10	50.10	-0.75%	1,307
Apr 9, 2026	51.32	51.50	49.79	50.48	50.48	-1.29%	800
Apr 8, 2026	51.06	51.14	50.00	51.14	51.14	0.95%	2,315
Apr 7, 2026	51.26	51.26	50.66	50.66	50.66	0.72%	691
Apr 2, 2026	49.70	50.30	49.70	50.30	50.30	0.60%	234
Apr 1, 2026	50.40	50.50	49.10	50.00	50.00	-0.40%	1,702
Mar 31, 2026	50.50	51.30	50.20	50.20	50.20	-1.38%	1,131
Mar 30, 2026	50.10	50.90	49.80	50.90	50.90	1.19%	18,296
Mar 27, 2026	49.90	50.30	49.60	50.30	50.30	0.90%	1,775
Mar 26, 2026	49.50	50.10	49.50	49.85	49.85	-0.28%	600
Mar 25, 2026	50.20	50.70	50.10	50.70	49.99	0.80%	689
Mar 24, 2026	49.60	50.30	49.60	50.30	49.60	0.60%	270
Mar 23, 2026	48.65	50.00	48.20	50.00	49.30	1.01%	4,314
Mar 20, 2026	50.60	50.90	49.50	49.50	48.81	-2.17%	2,423