FRA:BNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	5.51	5.51	5.51	5.51	5.51	-	-
Jun 2, 2026	5.48	5.51	5.48	5.51	5.51	-0.45%	-
Jun 1, 2026	5.54	5.54	5.54	5.54	5.54	-0.18%	-
May 29, 2026	5.76	5.76	5.55	5.55	5.55	-3.40%	-
May 28, 2026	5.57	5.74	5.57	5.74	5.74	1.86%	-
May 27, 2026	5.84	5.84	5.64	5.64	5.64	0.50%	-
May 26, 2026	5.84	5.84	5.79	5.79	5.61	-1.61%	-
May 25, 2026	5.84	5.89	5.84	5.89	5.70	1.29%	-
May 22, 2026	5.76	5.81	5.76	5.81	5.63	1.04%	-
May 21, 2026	5.71	5.75	5.71	5.75	5.57	-	-
May 20, 2026	5.62	5.89	5.62	5.75	5.57	2.59%	200
May 19, 2026	5.61	5.61	5.61	5.61	5.43	-0.53%	-
May 18, 2026	5.60	5.64	5.60	5.64	5.46	-0.35%	-
May 15, 2026	5.82	5.82	5.66	5.66	5.48	-4.31%	-
May 14, 2026	5.91	5.91	5.91	5.91	5.72	0.94%	-
May 13, 2026	5.86	5.86	5.86	5.86	5.67	-0.85%	-
May 12, 2026	5.91	5.91	5.91	5.91	5.72	-1.01%	-
May 11, 2026	5.96	5.97	5.96	5.97	5.78	-0.17%	-
May 8, 2026	6.20	6.20	5.98	5.98	5.79	-3.78%	320
May 7, 2026	6.20	6.21	6.20	6.21	6.01	-0.16%	15
May 6, 2026	5.91	6.22	5.91	6.22	6.02	5.87%	10
May 5, 2026	5.78	5.88	5.78	5.88	5.69	1.21%	-
May 4, 2026	5.73	5.81	5.73	5.81	5.62	2.29%	-
Apr 30, 2026	5.59	5.68	5.59	5.68	5.50	2.07%	-
Apr 29, 2026	5.56	5.56	5.56	5.56	5.38	0.27%	-
Apr 28, 2026	6.10	6.10	5.55	5.55	5.37	-14.36%	50
Apr 27, 2026	6.46	6.48	6.46	6.48	6.27	-3.57%	-
Apr 24, 2026	6.72	6.72	6.72	6.72	6.50	-0.67%	-
Apr 23, 2026	6.69	6.76	6.69	6.76	6.55	-	-
Apr 22, 2026	6.79	6.79	6.76	6.76	6.55	-0.88%	-
Apr 21, 2026	6.91	6.91	6.82	6.82	6.60	-0.73%	-
Apr 20, 2026	6.78	6.87	6.78	6.87	6.65	-0.36%	-
Apr 17, 2026	6.74	6.90	6.74	6.90	6.68	1.85%	-
Apr 16, 2026	6.76	6.77	6.76	6.77	6.56	0.07%	-
Apr 15, 2026	6.73	6.77	6.73	6.77	6.55	-0.22%	-
Apr 14, 2026	6.77	6.78	6.77	6.78	6.57	0.97%	-
Apr 13, 2026	6.72	6.72	6.72	6.72	6.50	-1.76%	-
Apr 10, 2026	6.61	6.84	6.61	6.84	6.62	3.17%	-
Apr 9, 2026	6.68	6.68	6.63	6.63	6.42	-1.12%	-
Apr 8, 2026	6.74	6.74	6.70	6.70	6.49	4.61%	-
Apr 7, 2026	6.56	6.56	6.41	6.41	6.20	-1.61%	-
Apr 2, 2026	6.51	6.51	6.51	6.51	6.30	-2.40%	-
Apr 1, 2026	6.59	6.67	6.59	6.67	6.46	2.93%	-
Mar 31, 2026	6.48	6.48	6.48	6.48	6.28	0.62%	-
Mar 30, 2026	6.42	6.44	6.42	6.44	6.24	-3.45%	-
Mar 27, 2026	6.67	6.67	6.67	6.67	6.46	1.52%	-
Mar 26, 2026	6.47	6.57	6.47	6.57	6.36	-0.30%	-
Mar 25, 2026	6.50	6.59	6.50	6.59	6.38	2.09%	-
Mar 24, 2026	6.38	6.46	6.38	6.46	6.25	0.78%	-
Mar 23, 2026	6.20	6.41	6.20	6.41	6.20	1.03%	-