FRA:BSD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.66	10.73	10.64	10.73	-	0.30%	9,521
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
May 7, 2026	10.63	10.68	10.44	10.44	10.44	-0.72%	2,536
May 6, 2026	10.27	10.77	10.27	10.52	10.52	3.50%	12,938
May 5, 2026	9.95	10.16	9.94	10.16	10.16	1.96%	9,258
May 4, 2026	10.37	10.40	9.97	9.97	9.97	-3.57%	17,031
Apr 30, 2026	10.13	10.34	10.13	10.34	10.34	-0.47%	3,453
Apr 29, 2026	10.40	10.49	10.39	10.49	10.39	1.33%	2,942
Apr 28, 2026	10.30	10.37	10.30	10.35	10.25	1.11%	6,905
Apr 27, 2026	10.19	10.30	10.19	10.24	10.14	-	9,894
Apr 24, 2026	10.23	10.27	10.09	10.24	10.14	-1.01%	5,381
Apr 23, 2026	10.61	10.61	10.21	10.34	10.24	-2.10%	5,435
Apr 22, 2026	10.64	10.64	10.54	10.56	10.46	-0.73%	2,470
Apr 21, 2026	10.77	10.77	10.64	10.64	10.54	-1.04%	360
Apr 20, 2026	10.74	10.86	10.70	10.75	10.65	-1.92%	3,939
Apr 17, 2026	10.49	10.97	10.49	10.96	10.86	4.32%	1,814
Apr 16, 2026	10.73	10.75	10.51	10.51	10.41	-1.24%	5,257
Apr 15, 2026	10.67	10.68	10.61	10.64	10.54	-0.39%	13,170
Apr 14, 2026	10.44	10.68	10.44	10.68	10.58	2.73%	2,331
Apr 13, 2026	10.27	10.40	10.27	10.40	10.30	-1.35%	6,353
Apr 10, 2026	10.43	10.58	10.38	10.54	10.44	1.40%	4,700
Apr 9, 2026	10.33	10.39	10.31	10.39	10.29	-0.46%	11,464
Apr 8, 2026	10.46	10.54	10.38	10.44	10.34	7.70%	9,493
Apr 7, 2026	9.86	9.98	9.70	9.70	9.60	-1.55%	16,418
Apr 2, 2026	9.63	9.85	9.58	9.85	9.75	-1.38%	8,501
Apr 1, 2026	9.83	10.05	9.83	9.99	9.89	4.77%	31,200
Mar 31, 2026	9.49	9.60	9.49	9.53	9.44	1.58%	4,828
Mar 30, 2026	9.31	9.44	9.31	9.38	9.29	-0.44%	4,836
Mar 27, 2026	9.47	9.51	9.38	9.42	9.33	-0.90%	8,110
Mar 26, 2026	9.57	9.57	9.51	9.51	9.42	-1.96%	35
Mar 25, 2026	9.58	9.73	9.58	9.70	9.61	2.15%	7,477
Mar 24, 2026	9.60	9.60	9.37	9.50	9.40	-1.29%	3,145
Mar 23, 2026	8.91	9.80	8.84	9.62	9.53	5.71%	9,186