FRA:BSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	65.44	65.64	65.22	65.22	-	-0.88%	-
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
Jul 10, 2026	72.10	72.22	72.10	72.22	72.22	-0.55%	70
Jul 9, 2026	73.38	73.38	72.62	72.62	72.62	-1.39%	315
Jul 8, 2026	73.86	73.86	73.64	73.64	73.64	-0.51%	5
Jul 7, 2026	73.44	74.02	73.44	74.02	74.02	1.90%	30
Jul 6, 2026	73.28	73.64	72.64	72.64	72.64	-1.04%	43
Jul 3, 2026	74.04	74.04	73.40	73.40	73.40	-0.52%	17
Jul 2, 2026	71.92	73.78	71.92	73.78	73.78	2.81%	101
Jul 1, 2026	71.60	71.76	71.60	71.76	71.76	-0.03%	-
Jun 30, 2026	71.82	71.82	71.78	71.78	71.78	-0.44%	100
Jun 29, 2026	71.76	72.14	71.76	72.10	72.10	-0.25%	350
Jun 26, 2026	70.04	72.28	70.04	72.28	72.28	3.38%	59
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