FRA:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	67.86	68.04	67.86	68.04	68.04	0.86%	172
Mar 26, 2026	67.46	67.46	67.46	67.46	67.46	-1.03%	-
Mar 25, 2026	68.04	68.16	68.04	68.16	68.16	0.86%	135
Mar 24, 2026	68.22	68.36	67.58	67.58	67.58	-1.86%	35
Mar 23, 2026	67.36	68.86	67.36	68.86	68.86	-1.23%	1,049
Mar 20, 2026	69.72	69.72	69.72	69.72	69.72	0.49%	-
Mar 19, 2026	70.12	70.12	69.38	69.38	69.38	-3.99%	564
Mar 18, 2026	73.52	73.52	72.26	72.26	72.26	-0.41%	30
Mar 17, 2026	72.56	72.56	72.56	72.56	72.56	-0.47%	-
Mar 16, 2026	71.62	72.90	71.62	72.90	72.90	1.48%	45
Mar 13, 2026	70.20	71.84	70.20	71.84	71.84	3.85%	405
Mar 12, 2026	68.76	69.18	68.76	69.18	69.18	0.46%	35
Mar 11, 2026	69.04	69.04	68.86	68.86	68.86	-0.26%	4
Mar 10, 2026	69.36	69.36	69.04	69.04	69.04	-0.78%	240
Mar 9, 2026	69.58	69.58	69.58	69.58	69.58	-1.16%	-
Mar 6, 2026	70.14	70.40	69.54	70.40	70.40	-0.68%	575
Mar 5, 2026	70.62	70.88	70.62	70.88	70.88	-1.25%	110
Mar 4, 2026	71.30	71.80	71.28	71.78	71.78	1.13%	1,250
Mar 3, 2026	70.20	70.98	70.20	70.98	70.98	-0.89%	139
Mar 2, 2026	70.04	72.04	70.04	71.62	71.62	-0.86%	186
Feb 27, 2026	72.80	72.86	72.24	72.24	72.24	-1.07%	664
Feb 26, 2026	72.22	73.02	72.20	73.02	73.02	0.86%	597
Feb 25, 2026	72.06	72.40	72.06	72.40	72.40	0.22%	150
Feb 24, 2026	71.82	72.36	71.82	72.24	72.24	0.61%	544
Feb 23, 2026	73.22	73.22	71.80	71.80	71.80	-3.10%	827
Feb 20, 2026	75.12	75.12	73.18	74.10	74.10	0.84%	1,834
Feb 19, 2026	72.78	73.56	72.78	73.48	73.48	1.21%	320
Feb 18, 2026	72.64	72.64	72.14	72.60	72.60	-0.06%	138
Feb 17, 2026	72.08	72.64	72.08	72.64	72.64	0.47%	190
Feb 16, 2026	72.16	72.30	72.16	72.30	72.30	0.50%	105
Feb 13, 2026	72.10	72.18	71.94	71.94	71.94	-0.14%	190
Feb 12, 2026	69.66	72.04	69.42	72.04	72.04	4.50%	319
Feb 11, 2026	69.58	70.40	68.80	68.94	68.94	-1.60%	1,241
Feb 10, 2026	69.96	70.06	69.50	70.06	70.06	0.52%	380
Feb 9, 2026	70.02	70.02	69.40	69.70	69.70	0.93%	592
Feb 6, 2026	71.00	71.00	69.06	69.06	69.06	-2.04%	1,159
Feb 5, 2026	71.92	71.92	70.50	70.50	70.50	-1.43%	280
Feb 4, 2026	70.66	71.52	70.66	71.52	71.52	1.59%	235
Feb 3, 2026	69.02	70.80	69.02	70.40	70.40	1.32%	276
Feb 2, 2026	66.12	69.48	65.42	69.48	69.48	5.56%	3,048
Jan 30, 2026	65.96	65.96	65.80	65.82	65.82	-0.90%	1,061
Jan 29, 2026	66.72	66.72	65.90	66.42	66.42	-0.87%	1,355
Jan 28, 2026	66.50	67.00	65.80	67.00	67.00	1.79%	3,110
Jan 27, 2026	66.58	66.62	65.78	65.82	65.82	-1.26%	1,912
Jan 26, 2026	65.76	66.66	63.78	66.66	66.66	-0.45%	1,599
Jan 23, 2026	67.46	67.82	66.96	66.96	66.96	-2.79%	1,716
Jan 22, 2026	68.88	69.40	67.98	68.88	68.88	1.29%	1,229
Jan 21, 2026	69.88	69.90	67.62	68.00	68.00	-7.03%	5,974
Jan 20, 2026	73.66	74.02	73.14	73.14	73.14	-1.30%	349
Jan 19, 2026	74.10	74.14	73.84	74.10	74.10	-2.32%	540