FRA:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	62.12	62.12	62.00	62.00	62.00	-0.74%	1,753
Oct 22, 2026	61.48	62.46	61.48	62.46	62.46	2.60%	365
Oct 21, 2026	61.06	61.06	60.86	60.88	60.88	0.07%	440
Oct 20, 2026	60.62	60.84	60.62	60.84	60.84	-0.10%	225
Oct 19, 2026	61.48	61.48	60.90	60.90	60.90	-0.72%	110
Oct 16, 2026	61.34	61.34	61.34	61.34	61.34	0.89%	376
Oct 15, 2026	61.24	61.24	60.80	60.80	60.80	1.74%	150
Oct 14, 2026	58.64	59.76	58.64	59.76	59.76	2.65%	3,010
Oct 13, 2026	59.08	59.98	57.80	58.22	58.22	-1.36%	719
Oct 12, 2026	59.04	59.04	59.02	59.02	59.02	-0.74%	150
Oct 9, 2026	59.52	59.52	59.46	59.46	59.46	-0.23%	40
Oct 8, 2026	58.54	59.60	58.54	59.60	59.60	0.40%	600
Oct 7, 2026	58.68	59.48	58.64	59.36	59.36	1.16%	445
Oct 6, 2026	58.14	58.68	58.08	58.68	58.68	1.73%	25
Oct 5, 2026	59.02	59.02	57.68	57.68	57.68	-2.40%	175
Oct 2, 2026	58.22	59.14	58.22	59.10	59.10	2.75%	405
Oct 1, 2026	58.64	58.64	57.52	57.52	57.52	-1.94%	402
Sep 30, 2026	58.86	58.96	58.66	58.66	58.66	-0.37%	325
Sep 29, 2026	59.00	59.00	58.88	58.88	58.88	-1.51%	140
Sep 28, 2026	59.74	60.00	59.74	59.78	59.78	0.50%	1,142
Sep 25, 2026	60.40	60.40	59.48	59.48	59.48	-1.03%	1,359
Sep 24, 2026	60.14	60.44	60.10	60.10	60.10	-1.44%	561
Sep 23, 2026	61.26	61.26	60.98	60.98	60.98	0.07%	20
Sep 22, 2026	60.24	61.06	60.24	60.94	60.94	0.89%	1,287
Sep 21, 2026	60.42	60.42	60.30	60.40	60.40	0.23%	730
Sep 18, 2026	61.44	61.44	60.26	60.26	60.26	-1.05%	1,131
Sep 17, 2026	61.48	61.48	60.90	60.90	60.90	-0.20%	300
Sep 16, 2026	61.04	61.04	60.80	61.02	61.02	-1.55%	171
Sep 15, 2026	62.36	62.36	61.98	61.98	61.98	0.42%	-
Sep 14, 2026	61.72	61.72	61.72	61.72	61.72	0.33%	77
Sep 11, 2026	61.98	61.98	61.52	61.52	61.52	-1.50%	221
Sep 10, 2026	62.94	62.94	62.46	62.46	62.46	-1.33%	427
Sep 9, 2026	64.68	64.68	63.30	63.30	63.30	-1.34%	150
Sep 8, 2026	64.32	64.40	64.16	64.16	64.16	-0.09%	350
Sep 7, 2026	63.72	64.22	63.50	64.22	64.22	1.01%	782
Sep 4, 2026	63.74	63.74	63.58	63.58	63.58	0.03%	106
Sep 3, 2026	64.38	64.38	63.54	63.56	63.56	-1.18%	720
Sep 2, 2026	64.56	64.56	64.22	64.32	64.32	-0.16%	139
Sep 1, 2026	64.42	64.70	64.42	64.42	64.42	-0.15%	1,440
Aug 31, 2026	64.38	64.52	64.38	64.52	64.52	0.28%	11
Aug 28, 2026	64.90	64.90	64.34	64.34	64.34	-0.49%	1,120
Aug 27, 2026	65.22	65.22	64.66	64.66	64.66	-0.86%	78
Aug 26, 2026	65.44	65.64	65.22	65.22	65.22	-0.88%	224
Aug 25, 2026	66.34	66.34	65.68	65.80	65.80	0.24%	366
Aug 24, 2026	66.26	66.26	65.64	65.64	65.64	-0.94%	50
Aug 21, 2026	65.82	66.26	65.82	66.26	66.26	0.03%	100
Aug 20, 2026	65.64	66.24	65.64	66.24	66.24	0.85%	670
Aug 19, 2026	65.58	65.68	65.58	65.68	65.68	0.12%	20
Aug 18, 2026	65.14	65.60	65.14	65.60	65.60	0.89%	251
Aug 17, 2026	67.50	67.50	64.94	65.02	65.02	-3.42%	865