FRA:BNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	60.56	60.90	60.56	60.90	-	0.63%	40
Aug 25, 2026	61.46	61.54	60.52	60.52	60.52	-1.91%	1,258
Aug 24, 2026	60.16	61.70	60.16	61.70	61.70	1.58%	175
Aug 21, 2026	60.74	60.74	60.74	60.74	60.74	1.54%	165
Aug 20, 2026	60.72	60.72	59.82	59.82	59.82	-1.97%	165
Aug 19, 2026	60.70	61.12	60.70	61.02	61.02	0.73%	310
Aug 18, 2026	60.58	60.58	60.58	60.58	60.58	0.13%	-
Aug 17, 2026	61.40	61.40	60.50	60.50	60.50	0.03%	20
Aug 14, 2026	60.48	60.48	60.48	60.48	60.48	-0.53%	102
Aug 13, 2026	61.08	61.08	60.58	60.80	60.80	-1.59%	102
Aug 12, 2026	63.12	63.12	61.64	61.78	61.78	-2.09%	392
Aug 11, 2026	63.10	63.10	63.10	63.10	63.10	-1.07%	-
Aug 10, 2026	63.78	63.78	63.78	63.78	63.78	-1.67%	-
Aug 7, 2026	64.50	66.20	64.50	64.86	64.86	0.25%	1,087
Aug 6, 2026	62.88	64.84	62.88	64.70	64.70	3.19%	240
Aug 5, 2026	62.70	62.70	62.70	62.70	62.70	-0.19%	-
Aug 4, 2026	62.16	62.82	62.16	62.82	62.82	0.93%	50
Aug 3, 2026	61.18	62.24	61.18	62.24	62.24	0.48%	16
Jul 31, 2026	61.94	61.94	61.94	61.94	61.94	-0.83%	-
Jul 30, 2026	61.36	62.46	61.36	62.46	62.46	0.64%	2,400
Jul 29, 2026	60.42	62.30	60.42	62.06	62.06	2.07%	530
Jul 28, 2026	59.34	61.50	59.34	60.80	60.80	3.02%	815
Jul 27, 2026	59.02	59.02	59.02	59.02	59.02	-0.51%	-
Jul 24, 2026	59.32	59.32	59.32	59.32	59.32	0.61%	-
Jul 23, 2026	58.96	58.96	58.96	58.96	58.96	1.31%	-
Jul 22, 2026	58.10	58.20	58.10	58.20	58.20	0.24%	90
Jul 21, 2026	58.06	58.06	58.06	58.06	58.06	-1.79%	-
Jul 20, 2026	59.12	59.12	59.12	59.12	59.12	-0.07%	-
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