FRA:BNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.64	56.64	56.00	56.60	56.60	-0.60%	175
Mar 26, 2026	55.16	56.94	55.16	56.94	56.94	3.91%	1,422
Mar 25, 2026	56.00	56.00	54.70	54.80	54.80	-0.15%	207
Mar 24, 2026	52.48	55.22	52.48	54.88	54.88	6.27%	1,210
Mar 23, 2026	47.33	51.64	47.33	51.64	51.64	7.61%	950
Mar 20, 2026	48.07	49.04	47.99	47.99	47.99	-0.42%	517
Mar 19, 2026	48.08	48.50	48.08	48.19	48.19	-0.86%	480
Mar 18, 2026	49.78	49.85	48.61	48.61	48.61	-2.00%	421
Mar 17, 2026	48.08	49.60	48.08	49.60	49.60	2.63%	2,019
Mar 16, 2026	49.22	49.22	48.26	48.33	48.33	-1.23%	9,187
Mar 13, 2026	48.47	49.43	48.24	48.93	48.93	-0.06%	769
Mar 12, 2026	46.00	48.96	46.00	48.96	48.96	5.27%	2,104
Mar 11, 2026	45.13	46.51	45.13	46.51	46.51	3.22%	3,023
Mar 10, 2026	45.28	45.56	45.06	45.06	45.06	-0.73%	402
Mar 9, 2026	44.31	45.39	44.26	45.39	45.39	0.58%	1,620
Mar 6, 2026	46.35	46.35	45.13	45.13	45.13	-4.18%	132
Mar 5, 2026	47.36	47.36	47.04	47.10	47.10	-0.17%	1,090
Mar 4, 2026	49.10	49.10	47.00	47.18	47.18	-3.97%	4,204
Mar 3, 2026	50.60	50.60	49.13	49.13	49.13	-3.25%	870
Mar 2, 2026	51.02	51.36	50.78	50.78	50.78	-3.79%	160
Feb 27, 2026	52.28	52.78	51.90	52.78	52.78	1.19%	22
Feb 26, 2026	51.86	52.16	51.86	52.16	52.16	-0.04%	110
Feb 25, 2026	53.38	53.38	52.18	52.18	52.18	-2.10%	2
Feb 24, 2026	53.38	53.76	53.30	53.30	53.30	-1.04%	2
Feb 23, 2026	53.86	53.86	53.86	53.86	53.86	-0.59%	-
Feb 20, 2026	54.14	54.46	54.14	54.18	54.18	-2.94%	72
Feb 19, 2026	54.46	55.82	54.46	55.82	55.82	1.38%	1,300
Feb 18, 2026	56.36	56.36	53.90	55.06	55.06	-4.24%	430
Feb 17, 2026	56.72	57.50	56.72	57.50	57.50	0.70%	15
Feb 16, 2026	58.20	58.20	57.10	57.10	57.10	-2.06%	410
Feb 13, 2026	58.54	58.54	57.16	58.30	58.30	-1.49%	405
Feb 12, 2026	58.54	59.18	57.96	59.18	59.18	0.89%	447
Feb 11, 2026	58.10	59.20	58.10	58.66	58.66	0.41%	875
Feb 10, 2026	55.14	58.42	55.14	58.42	58.42	6.26%	1,322
Feb 9, 2026	55.66	55.66	54.98	54.98	54.98	-1.04%	2
Feb 6, 2026	55.88	56.10	55.00	55.56	55.56	-1.70%	192
Feb 5, 2026	56.74	56.74	56.38	56.52	56.52	-0.49%	793
Feb 4, 2026	51.56	57.00	51.56	56.80	56.80	11.24%	3,134
Feb 3, 2026	50.78	51.06	50.50	51.06	51.06	0.79%	1,474
Feb 2, 2026	51.00	51.90	50.40	50.66	50.66	-1.71%	807
Jan 30, 2026	50.16	51.54	50.16	51.54	51.54	3.10%	40
Jan 29, 2026	50.48	50.48	49.99	49.99	49.99	-0.97%	2
Jan 28, 2026	49.61	50.48	49.61	50.48	50.48	1.37%	10
Jan 27, 2026	50.34	50.34	49.48	49.80	49.80	-1.15%	302
Jan 26, 2026	50.38	50.38	50.38	50.38	50.38	-0.55%	-
Jan 23, 2026	50.38	50.66	50.38	50.66	50.66	0.20%	640
Jan 22, 2026	50.12	50.56	49.77	50.56	50.56	3.65%	30
Jan 21, 2026	48.08	48.78	48.08	48.78	48.78	1.63%	100
Jan 20, 2026	48.61	48.61	48.00	48.00	48.00	-2.62%	50
Jan 19, 2026	49.61	49.61	49.16	49.29	49.29	-2.36%	506