FRA:BNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	59.24	59.24	59.16	59.16	59.16	0.07%	16
Jul 16, 2026	58.90	59.12	58.90	59.12	59.12	0.37%	200
Jul 15, 2026	59.32	59.32	58.50	58.90	58.90	-1.47%	1,365
Jul 14, 2026	58.08	59.78	58.08	59.78	59.78	5.32%	251
Jul 13, 2026	55.82	56.76	55.82	56.76	56.76	2.64%	230
Jul 10, 2026	55.30	55.30	55.30	55.30	55.30	-0.07%	-
Jul 9, 2026	55.90	55.90	55.34	55.34	55.34	-0.75%	150
Jul 8, 2026	55.76	55.76	55.76	55.76	55.76	-2.18%	-
Jul 7, 2026	55.86	57.00	55.86	57.00	57.00	1.50%	130
Jul 6, 2026	56.12	56.32	56.12	56.16	56.16	0.11%	23
Jul 3, 2026	55.78	56.10	55.78	56.10	56.10	3.81%	100
Jul 2, 2026	53.34	54.04	53.34	54.04	54.04	2.08%	700
Jul 1, 2026	53.10	53.10	52.94	52.94	52.94	-0.90%	50
Jun 30, 2026	53.42	53.42	53.42	53.42	53.42	-0.04%	-
Jun 29, 2026	54.24	54.24	53.44	53.44	53.44	-0.89%	11
Jun 26, 2026	54.12	54.20	53.92	53.92	53.92	-1.17%	110
Jun 25, 2026	54.56	54.56	54.56	54.56	54.56	2.44%	-
Jun 24, 2026	53.26	53.26	53.26	53.26	53.26	-4.24%	-
Jun 23, 2026	55.62	55.62	55.62	55.62	55.62	-0.11%	-
Jun 22, 2026	53.82	55.68	53.48	55.68	55.68	3.69%	1,130
Jun 19, 2026	53.70	53.70	53.70	53.70	53.70	-0.33%	-
Jun 18, 2026	54.54	54.54	53.88	53.88	53.88	-1.35%	100
Jun 17, 2026	54.66	54.90	54.62	54.62	54.62	-0.18%	400
Jun 16, 2026	54.72	54.72	54.72	54.72	54.72	-1.97%	-
Jun 15, 2026	55.82	55.82	55.82	55.82	55.82	-0.57%	-
Jun 12, 2026	56.14	56.14	56.14	56.14	56.14	-0.39%	-
Jun 11, 2026	55.32	56.36	55.32	56.36	56.36	1.55%	470
Jun 10, 2026	55.24	55.54	55.24	55.50	55.50	0.29%	800
Jun 9, 2026	54.70	55.34	54.32	55.34	55.34	-1.18%	390
Jun 8, 2026	56.36	56.36	56.00	56.00	56.00	-1.03%	750
Jun 5, 2026	55.96	56.58	55.96	56.58	56.58	0.39%	170
Jun 4, 2026	56.36	56.36	56.36	56.36	56.36	-0.11%	-
Jun 3, 2026	56.78	56.78	56.42	56.42	56.42	-0.91%	25
Jun 2, 2026	57.40	57.40	56.94	56.94	56.94	0.96%	191
Jun 1, 2026	56.40	56.40	56.40	56.40	56.40	-0.25%	-
May 29, 2026	55.66	56.54	55.66	56.54	56.54	0.53%	20
May 28, 2026	56.24	56.24	56.24	56.24	56.24	-0.53%	-
May 27, 2026	57.06	57.06	56.14	56.54	56.54	-0.70%	1,493
May 26, 2026	56.82	56.94	56.82	56.94	56.94	-1.28%	1,197
May 25, 2026	57.68	57.68	57.68	57.68	57.68	0.14%	105
May 22, 2026	57.56	57.90	57.30	57.60	57.60	-0.79%	1,578
May 21, 2026	57.04	58.06	57.04	58.06	58.06	-0.75%	256
May 20, 2026	60.40	60.40	60.40	60.40	58.50	0.94%	-
May 19, 2026	60.88	61.24	59.84	59.84	57.96	-0.63%	1,380
May 18, 2026	61.24	61.24	60.22	60.22	58.33	-0.86%	150
May 15, 2026	60.74	60.74	60.74	60.74	58.83	0.26%	-
May 14, 2026	60.58	60.58	60.58	60.58	58.67	0.13%	-
May 13, 2026	61.82	63.00	60.48	60.50	58.60	-2.58%	655
May 12, 2026	62.54	63.10	62.10	62.10	60.15	-1.05%	2,284
May 11, 2026	60.68	62.76	60.68	62.76	60.79	2.92%	900