FRA:BNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	56.78	56.78	56.78	56.78	-	-0.28%	-
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
May 8, 2026	60.84	60.98	60.84	60.98	59.06	0.23%	50
May 7, 2026	61.42	61.42	60.84	60.84	58.93	-1.90%	30
May 6, 2026	63.02	63.02	61.88	62.02	60.07	-0.86%	2,124
May 5, 2026	62.76	62.86	62.56	62.56	60.59	-1.36%	603
May 4, 2026	61.94	63.64	61.76	63.42	61.43	3.12%	471
Apr 30, 2026	60.60	62.00	60.60	61.50	59.57	2.77%	671
Apr 29, 2026	59.80	59.84	59.80	59.84	57.96	-0.27%	1,882
Apr 28, 2026	60.02	60.60	60.00	60.00	58.11	-0.46%	4,617
Apr 27, 2026	59.82	60.28	59.82	60.28	58.38	0.30%	100
Apr 24, 2026	59.66	60.10	59.64	60.10	58.21	1.14%	300
Apr 23, 2026	59.76	59.86	59.42	59.42	57.55	-2.40%	700
Apr 22, 2026	60.14	62.28	60.14	60.88	58.96	-0.29%	1,667
Apr 21, 2026	60.38	61.06	60.38	61.06	59.14	2.90%	330
Apr 20, 2026	59.34	59.34	59.34	59.34	57.47	-1.43%	-
Apr 17, 2026	59.84	60.40	59.84	60.20	58.31	-0.07%	1,682
Apr 16, 2026	57.92	60.24	57.92	60.24	58.35	4.15%	20
Apr 15, 2026	56.70	57.84	56.62	57.84	56.02	0.31%	773
Apr 14, 2026	57.68	57.68	57.66	57.66	55.85	-0.17%	349
Apr 13, 2026	58.52	58.52	57.76	57.76	55.94	-0.99%	303
Apr 10, 2026	59.14	59.68	58.34	58.34	56.50	-0.34%	1,800
Apr 9, 2026	57.24	58.54	57.24	58.54	56.70	1.84%	187
Apr 8, 2026	57.42	57.48	57.42	57.48	55.67	-0.83%	45
Apr 7, 2026	56.92	57.96	56.92	57.96	56.14	1.68%	886
Apr 2, 2026	56.84	57.80	56.84	57.00	55.21	0.25%	710
Apr 1, 2026	57.94	57.94	56.78	56.86	55.07	-2.47%	110
Mar 31, 2026	57.74	58.30	57.74	58.30	56.47	2.21%	52
Mar 30, 2026	56.04	57.60	56.04	57.04	55.25	0.78%	98
Mar 27, 2026	56.64	56.64	56.00	56.60	54.82	-0.60%	175
Mar 26, 2026	55.16	56.94	55.16	56.94	55.15	3.91%	1,422
Mar 25, 2026	56.00	56.00	54.70	54.80	53.08	-0.15%	207
Mar 24, 2026	52.48	55.22	52.48	54.88	53.15	6.27%	1,210
Mar 23, 2026	47.33	51.64	47.33	51.64	50.02	7.61%	950