FRA:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	68.04	68.04	67.00	67.32	67.32	-1.35%	308
Aug 13, 2026	66.98	68.24	66.98	68.24	68.24	1.85%	207
Aug 12, 2026	66.96	67.14	66.96	67.00	67.00	-1.47%	62
Aug 11, 2026	68.00	68.00	68.00	68.00	68.00	-0.12%	603
Aug 10, 2026	68.22	68.22	68.06	68.08	68.08	0.09%	603
Aug 7, 2026	68.42	68.42	68.02	68.02	68.02	-0.06%	52
Aug 6, 2026	68.76	68.76	68.06	68.06	68.06	0.18%	179
Aug 5, 2026	68.16	68.16	67.92	67.94	67.94	-0.15%	162
Aug 4, 2026	68.28	68.30	68.04	68.04	68.04	1.10%	47
Aug 3, 2026	67.54	67.66	67.30	67.30	67.30	-0.47%	200
Jul 31, 2026	67.56	67.62	67.48	67.62	67.62	-3.23%	303
Jul 30, 2026	70.06	70.18	69.88	69.88	69.88	1.57%	201
Jul 29, 2026	73.00	73.00	68.80	68.80	68.80	-4.68%	312
Jul 28, 2026	71.76	72.18	71.76	72.18	72.18	2.67%	100
Jul 27, 2026	70.36	70.36	70.30	70.30	70.30	0.54%	180
Jul 24, 2026	69.02	69.92	69.02	69.92	69.92	2.04%	5
Jul 23, 2026	69.42	69.42	68.52	68.52	68.52	-1.95%	280
Jul 22, 2026	69.88	69.88	69.88	69.88	69.88	-3.88%	2
Jul 21, 2026	72.70	72.70	72.70	72.70	72.70	0.22%	-
Jul 20, 2026	72.54	72.54	72.54	72.54	72.54	-1.49%	50
Jul 17, 2026	73.64	73.64	73.64	73.64	73.64	1.71%	-
Jul 16, 2026	71.74	72.40	71.74	72.40	72.40	1.89%	421
Jul 15, 2026	71.06	71.06	71.06	71.06	71.06	-0.89%	-
Jul 14, 2026	72.02	72.02	71.70	71.70	71.70	-0.72%	160
Jul 13, 2026	71.96	72.22	71.96	72.22	72.22	-	108