FRA:BSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.80	29.95	28.85	29.20	-	-3.79%	11,407
Jun 2, 2026	28.25	30.35	28.25	30.35	30.35	6.16%	2,840
Jun 1, 2026	29.10	29.20	28.45	28.70	28.59	-2.05%	1,760
May 29, 2026	29.05	29.65	28.95	29.30	29.19	5.97%	669
May 28, 2026	27.80	27.80	27.65	27.65	27.54	-3.66%	100
May 27, 2026	29.40	29.40	28.40	28.70	28.59	-3.04%	1,488
May 26, 2026	28.80	29.60	28.80	29.60	29.49	3.32%	1,630
May 25, 2026	27.85	28.65	27.45	28.65	28.54	4.37%	1,460
May 22, 2026	25.40	27.45	25.40	27.45	27.34	7.65%	180
May 21, 2026	26.50	26.50	25.50	25.50	25.40	-1.35%	15
May 20, 2026	24.70	25.85	24.70	25.85	25.75	7.71%	200
May 19, 2026	24.00	24.00	24.00	24.00	23.91	1.48%	-
May 18, 2026	23.65	23.65	23.65	23.65	23.56	-1.87%	-
May 15, 2026	25.45	25.45	24.10	24.10	24.01	-7.84%	1,285
May 14, 2026	26.15	26.15	26.15	26.15	26.05	0.97%	-
May 13, 2026	23.25	26.35	23.25	25.90	25.80	7.02%	880
May 12, 2026	24.35	24.35	24.00	24.20	24.11	-2.42%	340
May 11, 2026	23.95	25.00	23.85	24.80	24.70	-0.40%	7,040
May 8, 2026	23.55	24.90	23.55	24.90	24.80	5.06%	100
May 7, 2026	23.45	23.80	23.45	23.70	23.61	0.21%	135
May 6, 2026	23.10	24.20	23.10	23.65	23.56	1.28%	737
May 5, 2026	21.45	23.35	21.45	23.35	23.26	9.37%	1,220
May 4, 2026	18.24	22.25	18.24	21.35	21.27	15.78%	3,080
Apr 30, 2026	18.00	18.60	18.00	18.44	18.37	1.65%	382
Apr 29, 2026	18.14	18.14	18.14	18.14	18.07	-1.84%	-
Apr 28, 2026	18.28	18.48	18.28	18.48	18.41	4.41%	100
Apr 27, 2026	17.70	17.70	17.70	17.70	17.63	0.34%	-
Apr 24, 2026	17.66	17.78	17.64	17.64	17.57	-2.11%	800
Apr 23, 2026	18.42	18.42	18.00	18.02	17.95	-1.21%	600
Apr 22, 2026	18.24	18.24	18.24	18.24	18.17	-2.36%	-
Apr 21, 2026	18.68	18.68	18.68	18.68	18.61	-	-
Apr 20, 2026	18.72	18.72	17.96	18.68	18.61	0.86%	1,200
Apr 17, 2026	17.78	18.70	17.78	18.52	18.45	1.65%	1,357
Apr 16, 2026	18.44	18.44	18.22	18.22	18.15	1.22%	680
Apr 15, 2026	17.00	18.12	17.00	18.00	17.93	3.93%	2,504
Apr 14, 2026	15.76	17.32	15.76	17.32	17.25	28.49%	918
Apr 13, 2026	13.48	13.48	13.48	13.48	13.43	3.37%	-
Apr 10, 2026	13.12	13.12	13.04	13.04	12.99	0.31%	350
Apr 9, 2026	12.66	13.00	12.66	13.00	12.95	4.00%	50
Apr 8, 2026	12.50	12.50	12.50	12.50	12.45	-3.10%	-
Apr 7, 2026	12.90	12.90	12.90	12.90	12.85	3.53%	200
Apr 2, 2026	12.64	12.66	12.14	12.46	12.41	-3.11%	280
Apr 1, 2026	12.62	12.86	12.62	12.86	12.81	-0.62%	150
Mar 31, 2026	11.74	12.94	11.48	12.94	12.89	5.89%	1,608
Mar 30, 2026	12.84	12.94	12.22	12.22	12.17	-7.42%	1,510
Mar 27, 2026	13.20	13.20	13.20	13.20	13.15	2.96%	-
Mar 26, 2026	13.32	13.32	12.82	12.82	12.77	-5.74%	177
Mar 25, 2026	13.36	13.60	13.36	13.60	13.55	1.19%	136
Mar 24, 2026	13.76	13.76	13.44	13.44	13.39	-4.41%	300
Mar 23, 2026	13.66	14.06	13.50	14.06	14.01	-3.43%	1,600