FRA:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.18	72.42	71.04	72.32	-	3.43%	3,150
Jun 25, 2026	69.60	70.16	69.60	69.92	69.92	0.32%	667
Jun 24, 2026	67.66	69.70	67.66	69.70	69.70	3.02%	1,495
Jun 23, 2026	66.40	67.66	66.40	67.66	67.66	0.80%	258
Jun 22, 2026	64.50	67.12	64.50	67.12	67.12	2.04%	745
Jun 19, 2026	65.48	65.78	65.48	65.78	65.78	0.58%	520
Jun 18, 2026	65.34	65.40	64.90	65.40	65.40	-0.91%	795
Jun 17, 2026	65.76	66.08	65.76	66.00	66.00	0.27%	438
Jun 16, 2026	66.14	66.36	65.66	65.82	65.82	-1.08%	221
Jun 15, 2026	66.86	66.86	66.44	66.54	66.54	-0.03%	1,317
Jun 12, 2026	65.80	66.92	65.80	66.56	66.56	0.09%	308
Jun 11, 2026	66.14	66.76	66.14	66.50	66.50	0.45%	70
Jun 10, 2026	66.16	66.20	66.16	66.20	66.20	2.70%	604
Jun 9, 2026	64.46	64.46	64.46	64.46	64.46	0.31%	-
Jun 8, 2026	63.66	64.50	63.66	64.26	64.26	0.91%	145
Jun 5, 2026	63.82	64.40	63.68	63.68	63.68	-0.44%	370
Jun 4, 2026	63.96	63.96	63.96	63.96	63.96	-1.24%	-
Jun 3, 2026	64.98	64.98	64.76	64.76	64.76	2.60%	52
Jun 2, 2026	61.36	63.12	61.36	63.12	63.12	2.80%	289
Jun 1, 2026	61.26	61.40	61.26	61.40	61.40	0.46%	228
May 29, 2026	61.82	61.82	61.00	61.12	61.12	-1.04%	366
May 28, 2026	62.54	62.54	61.76	61.76	61.76	-1.62%	282
May 27, 2026	61.26	62.84	61.26	62.78	62.78	2.35%	290
May 26, 2026	61.24	61.62	61.24	61.34	61.34	-0.71%	601
May 25, 2026	61.88	61.88	61.78	61.78	61.78	-0.13%	5
May 22, 2026	62.96	63.18	61.86	61.86	61.86	-1.43%	801
May 21, 2026	63.44	63.44	62.76	62.76	62.76	-0.54%	461
May 20, 2026	62.96	63.14	62.96	63.10	63.10	-0.91%	1,202
May 19, 2026	62.70	63.68	62.70	63.68	63.68	0.57%	243
May 18, 2026	61.42	63.32	61.42	63.32	63.32	2.49%	197
May 15, 2026	61.40	61.78	61.40	61.78	61.78	-0.35%	7
May 14, 2026	62.00	62.00	62.00	62.00	62.00	0.58%	89
May 13, 2026	62.94	62.94	61.58	61.64	61.64	-1.47%	515
May 12, 2026	61.70	62.56	61.70	62.56	62.56	1.20%	339
May 11, 2026	62.60	62.66	61.68	61.82	61.82	-1.47%	1,484
May 8, 2026	62.28	62.74	62.28	62.74	62.74	-0.73%	115
May 7, 2026	64.04	64.04	63.20	63.20	63.20	-2.77%	831
May 6, 2026	64.58	65.08	64.58	65.00	65.00	0.40%	135
May 5, 2026	65.30	65.30	64.72	64.74	64.74	-0.71%	265
May 4, 2026	64.88	65.20	64.78	65.20	65.20	3.08%	808
Apr 30, 2026	65.50	65.50	65.50	65.50	63.25	-1.06%	70
Apr 29, 2026	66.76	66.76	66.20	66.20	63.93	-1.43%	20
Apr 28, 2026	66.80	67.16	66.80	67.16	64.85	-0.03%	300
Apr 27, 2026	67.76	67.76	66.86	67.18	64.87	-0.91%	451
Apr 24, 2026	67.86	67.86	67.80	67.80	65.47	-0.38%	470
Apr 23, 2026	68.80	68.80	67.96	68.06	65.72	-0.53%	125
Apr 22, 2026	67.52	68.42	67.52	68.42	66.07	1.45%	435
Apr 21, 2026	68.02	68.02	67.44	67.44	65.12	-1.09%	550
Apr 20, 2026	67.46	68.18	67.46	68.18	65.84	-0.03%	24
Apr 17, 2026	67.76	68.20	67.68	68.20	65.86	-0.20%	225