FRA:BSD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	12.07	12.07	11.85	11.96	-	0.20%	58
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
Jul 6, 2026	12.42	12.50	12.39	12.48	12.48	0.45%	6,621
Jul 3, 2026	12.29	12.43	12.29	12.42	12.42	1.04%	1,431
Jul 2, 2026	12.10	12.38	12.10	12.30	12.30	1.04%	68,682
Jul 1, 2026	12.01	12.17	11.95	12.17	12.17	1.11%	10,621
Jun 30, 2026	11.96	12.05	11.91	12.04	12.04	0.87%	9,052
Jun 29, 2026	11.86	11.93	11.86	11.93	11.93	0.40%	2,360
Jun 26, 2026	11.77	11.88	11.77	11.88	11.88	-0.32%	1,513
Jun 25, 2026	11.85	11.92	11.77	11.92	11.92	0.88%	4,713
Jun 24, 2026	11.98	11.98	11.82	11.82	11.82	-2.01%	3,979
Jun 23, 2026	11.96	12.06	11.87	12.06	12.06	0.25%	3,467
Jun 22, 2026	11.89	12.03	11.83	12.03	12.03	1.14%	5,392
Jun 19, 2026	11.76	11.97	11.76	11.89	11.89	-0.17%	7,580
Jun 18, 2026	11.92	11.92	11.80	11.91	11.91	0.49%	5,036
Jun 17, 2026	11.69	11.89	11.65	11.86	11.86	1.73%	6,141
Jun 16, 2026	11.47	11.68	11.47	11.65	11.65	1.11%	6,670
Jun 15, 2026	11.32	11.53	11.20	11.53	11.53	4.76%	24,355
Jun 12, 2026	10.70	11.00	10.70	11.00	11.00	3.31%	6,103
Jun 11, 2026	10.38	10.65	10.38	10.65	10.65	2.01%	1,242
Jun 10, 2026	10.54	10.61	10.39	10.44	10.44	-1.66%	4,265
Jun 9, 2026	10.63	10.77	10.62	10.62	10.62	-0.39%	2,786
Jun 8, 2026	10.49	10.73	10.44	10.66	10.66	-1.35%	7,160
Jun 5, 2026	10.72	10.83	10.72	10.80	10.80	0.88%	400
Jun 4, 2026	10.55	10.72	10.55	10.71	10.71	1.11%	267
Jun 3, 2026	10.69	10.74	10.55	10.59	10.59	-1.01%	3,990
Jun 2, 2026	10.70	10.74	10.69	10.70	10.70	0.15%	27,196
Jun 1, 2026	10.77	10.77	10.68	10.68	10.68	-0.84%	7,048
May 29, 2026	10.75	10.78	10.75	10.77	10.77	0.65%	3,324
May 28, 2026	10.70	10.75	10.70	10.70	10.70	-1.44%	2,701
May 27, 2026	10.75	10.90	10.75	10.86	10.86	0.78%	7,502
May 26, 2026	10.77	10.80	10.76	10.78	10.78	-0.70%	11,109
May 25, 2026	10.61	10.85	10.61	10.85	10.85	3.51%	1,113
May 22, 2026	10.56	10.56	10.44	10.48	10.48	-0.42%	2,656
May 21, 2026	10.58	10.59	10.45	10.53	10.53	-0.17%	16,156
May 20, 2026	10.15	10.61	10.15	10.55	10.55	3.07%	2,020
May 19, 2026	10.13	10.29	10.13	10.23	10.23	0.55%	10,437
May 18, 2026	9.99	10.22	9.99	10.18	10.18	0.16%	13,357
May 15, 2026	9.96	10.16	9.96	10.16	10.16	-0.57%	2,200
May 14, 2026	10.30	10.30	10.18	10.22	10.22	-0.08%	1,375
May 13, 2026	10.30	10.30	10.08	10.23	10.23	-0.39%	38,448
May 12, 2026	10.29	10.29	10.20	10.27	10.27	-0.81%	1,183
May 11, 2026	10.45	10.45	10.35	10.35	10.35	-1.15%	12,271
May 8, 2026	10.44	10.50	10.39	10.47	10.47	0.25%	3,317