FRA:BSD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.82	12.82	12.75	12.79	12.79	0.05%	227
Sep 11, 2026	12.65	12.83	12.65	12.78	12.78	1.03%	11,412
Sep 10, 2026	12.68	12.76	12.64	12.65	12.65	-0.38%	1,976
Sep 9, 2026	12.87	12.87	12.45	12.70	12.70	-1.61%	8,431
Sep 8, 2026	12.83	12.91	12.79	12.91	12.91	0.20%	800
Sep 7, 2026	12.83	12.88	12.83	12.88	12.88	-0.06%	4,647
Sep 4, 2026	12.87	12.89	12.73	12.89	12.89	0.06%	6,280
Sep 3, 2026	12.70	12.90	12.70	12.88	12.88	1.24%	460
Sep 2, 2026	12.53	12.73	12.51	12.73	12.73	1.52%	2,453
Sep 1, 2026	12.66	12.66	12.45	12.54	12.54	-1.80%	1,271
Aug 31, 2026	12.69	12.79	12.69	12.77	12.77	0.22%	2,762
Aug 28, 2026	12.50	12.74	12.50	12.74	12.74	2.23%	1,879
Aug 27, 2026	12.69	12.69	12.34	12.46	12.46	-2.21%	1,965
Aug 26, 2026	12.59	12.74	12.59	12.74	12.74	0.76%	7,778
Aug 25, 2026	12.73	12.73	12.56	12.65	12.65	-	2,205
Aug 24, 2026	12.55	12.65	12.55	12.65	12.65	-0.11%	2,170
Aug 21, 2026	12.21	12.66	12.21	12.66	12.66	2.94%	8,106
Aug 20, 2026	12.18	12.30	12.18	12.30	12.30	0.41%	750
Aug 19, 2026	12.42	12.42	12.24	12.25	12.25	-2.78%	12,819
Aug 18, 2026	12.66	12.69	12.60	12.60	12.60	-0.77%	3,330
Aug 17, 2026	12.86	12.89	12.70	12.70	12.70	-1.47%	978
Aug 14, 2026	12.88	12.90	12.82	12.89	12.89	-0.83%	3,263
Aug 13, 2026	12.87	13.04	12.87	12.99	12.99	0.46%	2,068
Aug 12, 2026	12.86	12.99	12.84	12.93	12.93	0.76%	5,306
Aug 11, 2026	12.84	12.94	12.84	12.84	12.84	-0.25%	4,030
Aug 10, 2026	12.84	12.88	12.78	12.87	12.87	-0.25%	11,370
Aug 7, 2026	12.86	12.94	12.76	12.90	12.90	0.30%	2,137
Aug 6, 2026	12.75	13.01	12.75	12.86	12.86	0.80%	11,248
Aug 5, 2026	12.55	12.80	12.55	12.76	12.76	0.63%	11,216
Aug 4, 2026	12.55	12.68	12.55	12.68	12.68	1.20%	3,113
Aug 3, 2026	12.42	12.53	12.42	12.53	12.53	1.92%	4,313
Jul 31, 2026	12.24	12.42	12.24	12.29	12.29	0.77%	4,181
Jul 30, 2026	11.91	12.20	11.90	12.20	12.20	2.83%	5,506
Jul 29, 2026	12.27	12.27	11.86	11.86	11.86	-3.17%	15,854
Jul 28, 2026	12.30	12.36	12.19	12.25	12.25	-0.60%	3,839
Jul 27, 2026	12.08	12.34	12.08	12.33	12.33	3.56%	9,711
Jul 24, 2026	11.54	11.90	11.54	11.90	11.90	2.23%	6,076
Jul 23, 2026	12.11	12.11	11.64	11.64	11.64	-3.64%	2,338
Jul 22, 2026	11.93	12.20	11.93	12.08	12.08	1.05%	4,939
Jul 21, 2026	11.77	11.96	11.77	11.96	11.96	2.15%	1,513
Jul 20, 2026	11.83	11.83	11.70	11.70	11.70	-0.02%	1,715
Jul 17, 2026	11.86	11.87	11.70	11.71	11.71	-1.73%	12,488
Jul 16, 2026	11.97	11.97	11.91	11.91	11.91	-0.17%	2,938
Jul 15, 2026	12.06	12.06	11.93	11.93	11.93	-0.62%	1,280
Jul 14, 2026	12.06	12.06	11.83	12.01	12.01	0.05%	940
Jul 13, 2026	12.05	12.17	12.00	12.00	12.00	-1.06%	978
Jul 10, 2026	12.08	12.16	12.08	12.13	12.13	-	1,180
Jul 9, 2026	11.94	12.13	11.94	12.13	12.13	1.08%	9,173
Jul 8, 2026	12.50	12.50	11.90	12.00	12.00	-4.02%	6,031
Jul 7, 2026	12.51	12.56	12.44	12.50	12.50	0.16%	3,670