FRA:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	61.08	64.10	61.08	64.10	-	4.40%	4,705
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
Apr 16, 2026	68.26	68.34	68.26	68.34	65.99	0.26%	3
Apr 15, 2026	67.28	68.16	67.28	68.16	65.82	0.92%	344
Apr 14, 2026	67.58	67.60	67.54	67.54	65.22	-0.09%	148
Apr 13, 2026	69.02	69.02	67.60	67.60	65.28	-2.31%	55
Apr 10, 2026	68.80	69.20	68.80	69.20	66.82	0.79%	140
Apr 9, 2026	68.52	68.66	68.52	68.66	66.30	-1.86%	140
Apr 8, 2026	69.96	69.96	69.96	69.96	67.56	0.72%	6
Apr 7, 2026	70.12	70.32	69.46	69.46	67.07	-0.12%	242
Apr 2, 2026	69.30	69.54	69.28	69.54	67.15	0.64%	174
Apr 1, 2026	70.48	70.48	68.76	69.10	66.73	0.44%	607
Mar 31, 2026	69.32	69.32	68.80	68.80	66.44	2.66%	170
Mar 30, 2026	67.02	67.02	67.02	67.02	64.72	-1.50%	1
Mar 27, 2026	67.86	68.04	67.86	68.04	65.70	0.86%	172
Mar 26, 2026	67.46	67.46	67.46	67.46	65.14	-1.03%	-
Mar 25, 2026	68.04	68.16	68.04	68.16	65.82	0.86%	135
Mar 24, 2026	68.22	68.36	67.58	67.58	65.26	-1.86%	35
Mar 23, 2026	67.36	68.86	67.36	68.86	66.49	-1.23%	1,049
Mar 20, 2026	69.72	69.72	69.72	69.72	67.33	0.49%	-