FRA:BMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	54.10	54.62	54.06	54.62	-	2.06%	20,332
Jul 27, 2026	53.58	53.58	53.24	53.52	53.52	-0.52%	2,666
Jul 24, 2026	52.72	53.80	52.72	53.80	53.80	1.86%	651
Jul 23, 2026	54.12	54.12	52.82	52.82	52.82	-2.73%	901
Jul 22, 2026	53.78	54.50	53.78	54.30	54.30	0.41%	4,127
Jul 21, 2026	54.44	54.44	54.08	54.08	54.08	-1.89%	58
Jul 20, 2026	54.94	55.12	54.86	55.12	55.12	1.14%	73
Jul 17, 2026	54.44	54.92	54.44	54.50	54.50	6.40%	1,295
Jul 16, 2026	51.22	51.22	51.22	51.22	51.22	0.20%	-
Jul 15, 2026	51.02	51.56	51.02	51.12	51.12	-0.85%	84
Jul 14, 2026	51.72	51.72	51.14	51.56	51.56	-0.77%	312
Jul 13, 2026	52.84	52.84	51.50	51.96	51.96	-0.95%	620
Jul 10, 2026	52.66	52.72	52.46	52.46	52.46	-0.49%	808
Jul 9, 2026	53.50	53.50	52.72	52.72	52.72	-1.38%	2,292
Jul 8, 2026	54.28	54.28	53.78	54.18	53.46	-0.18%	549
Jul 7, 2026	53.86	54.36	53.86	54.28	53.56	1.00%	1,744
Jul 6, 2026	54.34	54.34	53.74	53.74	53.02	-0.78%	4,501
Jul 3, 2026	54.10	54.16	53.56	54.16	53.44	-0.81%	277
Jul 2, 2026	53.60	54.60	53.60	54.60	53.87	1.75%	4,799
Jul 1, 2026	54.26	54.26	53.26	53.66	52.94	-2.12%	1,010
Jun 30, 2026	54.72	55.20	54.72	54.82	54.09	1.52%	1,402
Jun 29, 2026	54.86	54.86	54.00	54.00	53.28	-2.46%	1,340
Jun 26, 2026	54.66	55.70	54.66	55.36	54.62	1.43%	1,415
Jun 25, 2026	54.34	54.64	53.92	54.58	53.85	1.45%	2,065
Jun 24, 2026	53.34	53.80	53.34	53.80	53.08	1.05%	110
Jun 23, 2026	51.46	53.42	51.46	53.24	52.53	3.14%	2,775
Jun 22, 2026	50.68	51.62	50.40	51.62	50.93	2.67%	640
Jun 19, 2026	51.28	51.28	50.28	50.28	49.61	-2.63%	452
Jun 18, 2026	51.64	51.64	51.64	51.64	50.95	-0.23%	-
Jun 17, 2026	52.82	52.82	51.66	51.76	51.07	-2.04%	1,498
Jun 16, 2026	52.66	53.18	52.66	52.84	52.14	-0.30%	1,015
Jun 15, 2026	53.94	53.94	53.00	53.00	52.29	-1.67%	964
Jun 12, 2026	52.84	53.90	52.84	53.90	53.18	1.47%	2,740
Jun 11, 2026	52.90	53.50	52.90	53.12	52.41	0.23%	792
Jun 10, 2026	51.80	53.00	51.80	53.00	52.29	2.28%	1,275
Jun 9, 2026	51.66	51.88	51.12	51.82	51.13	0.12%	460
Jun 8, 2026	51.64	52.40	51.50	51.76	51.07	-0.19%	4,464
Jun 5, 2026	49.86	51.86	49.66	51.86	51.17	3.55%	4,239
Jun 4, 2026	50.44	50.44	50.00	50.08	49.41	-1.77%	1,423
Jun 3, 2026	52.14	52.14	50.70	50.98	50.30	-0.62%	3,889
Jun 2, 2026	52.44	52.44	50.90	51.30	50.62	-3.39%	2,031
Jun 1, 2026	52.70	53.48	52.70	53.10	52.39	0.11%	1,379
May 29, 2026	53.96	53.96	53.04	53.04	52.33	-1.56%	157
May 28, 2026	55.14	55.14	53.88	53.88	53.16	-2.67%	159
May 27, 2026	55.74	55.74	54.94	55.36	54.62	-0.50%	2,243
May 26, 2026	56.16	56.94	55.64	55.64	54.90	-0.89%	281
May 25, 2026	56.20	56.38	56.14	56.14	55.39	0.14%	3,225
May 22, 2026	56.46	56.46	56.06	56.06	55.31	-0.32%	65
May 21, 2026	56.24	56.24	56.24	56.24	55.49	0.46%	10
May 20, 2026	56.50	56.62	55.98	55.98	55.23	-1.37%	4,554