FRA:BSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	25.39	25.58	25.39	25.58	-	1.91%	-
Aug 4, 2026	24.72	25.80	24.72	25.10	25.10	-1.14%	5,746
Aug 3, 2026	24.91	25.39	24.67	25.39	25.39	4.10%	1,230
Jul 31, 2026	23.98	24.97	23.98	24.39	24.39	3.35%	1,060
Jul 30, 2026	23.18	23.92	23.18	23.60	23.60	1.07%	1,601
Jul 29, 2026	23.96	23.96	23.30	23.35	23.35	-1.68%	1,959
Jul 28, 2026	23.26	23.93	23.26	23.75	23.75	1.06%	1,877
Jul 27, 2026	22.81	23.50	22.81	23.50	23.50	2.75%	900
Jul 24, 2026	22.78	22.87	22.78	22.87	22.87	-2.64%	624
Jul 23, 2026	22.50	23.49	22.50	23.49	23.49	0.86%	927
Jul 22, 2026	22.29	23.29	22.29	23.29	23.29	4.16%	137
Jul 21, 2026	22.00	22.84	22.00	22.36	22.36	1.13%	35
Jul 20, 2026	21.95	22.11	21.95	22.11	22.11	-3.20%	126
Jul 17, 2026	21.26	22.84	21.26	22.84	22.84	6.88%	395
Jul 16, 2026	21.29	21.40	21.29	21.37	21.37	-0.42%	1,095
Jul 15, 2026	21.46	21.46	21.46	21.46	21.46	-0.60%	-
Jul 14, 2026	21.57	21.65	21.28	21.59	21.59	-0.96%	1,568
Jul 13, 2026	21.34	21.82	21.34	21.80	21.80	0.65%	809
Jul 10, 2026	21.60	21.66	21.60	21.66	21.66	-2.74%	195
Jul 9, 2026	23.08	23.08	22.27	22.27	22.27	0.04%	140
Jul 8, 2026	22.86	22.86	22.26	22.26	22.26	-4.46%	605
Jul 7, 2026	23.80	23.81	23.30	23.30	23.30	2.64%	1,865
Jul 6, 2026	22.70	22.70	22.70	22.70	22.70	-2.66%	842
Jul 3, 2026	23.32	23.32	23.32	23.32	23.32	1.35%	50
Jul 2, 2026	21.76	23.41	21.76	23.01	23.01	5.84%	390
Jul 1, 2026	21.24	21.74	21.24	21.74	21.74	-0.69%	700
Jun 30, 2026	21.01	21.89	21.01	21.89	21.89	6.26%	326
Jun 29, 2026	20.50	20.89	20.50	20.60	20.60	-0.48%	1,984
Jun 26, 2026	20.69	20.70	20.36	20.70	20.70	0.73%	773
Jun 25, 2026	20.92	20.92	20.46	20.55	20.55	-1.20%	3,334
Jun 24, 2026	20.91	21.22	20.80	20.80	20.80	-1.47%	330
Jun 23, 2026	20.92	21.31	20.92	21.11	21.11	1.25%	1,657
Jun 22, 2026	21.10	21.10	20.72	20.85	20.85	-1.93%	2,071
Jun 19, 2026	20.82	21.57	20.82	21.26	21.26	0.95%	1,390
Jun 18, 2026	21.38	21.46	21.06	21.06	21.06	-0.75%	2,746
Jun 17, 2026	21.44	21.45	21.22	21.22	21.22	-3.28%	243
Jun 16, 2026	20.85	21.94	20.85	21.94	21.94	5.38%	580
Jun 15, 2026	22.08	22.08	20.81	20.82	20.82	-4.54%	2,905
Jun 12, 2026	22.97	22.97	21.81	21.81	21.81	-1.53%	1,365
Jun 11, 2026	22.30	23.23	22.15	22.15	22.15	0.14%	325
Jun 10, 2026	22.33	23.00	22.12	22.12	22.12	-4.45%	1,019
Jun 9, 2026	22.34	23.15	22.11	23.15	23.15	1.58%	649
Jun 8, 2026	21.50	22.79	21.50	22.79	22.79	1.92%	230
Jun 5, 2026	21.94	22.51	21.94	22.36	22.36	-2.23%	2,550
Jun 4, 2026	21.88	22.87	21.88	22.87	22.87	5.44%	43
Jun 3, 2026	22.24	22.24	21.69	21.69	21.69	-1.41%	4,239
Jun 2, 2026	21.97	22.22	21.97	22.00	22.00	-	1,137
Jun 1, 2026	23.01	23.01	22.00	22.00	22.00	-6.26%	1,653
May 29, 2026	23.15	23.47	23.15	23.47	23.47	2.35%	400
May 28, 2026	22.80	23.24	22.30	22.93	22.93	1.69%	3,674