FRA:BSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.74	0.79	0.74	0.79	0.79	4.93%	99
Jun 25, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	-
Jun 24, 2026	0.78	0.78	0.78	0.78	0.78	-	8,000
Jun 23, 2026	0.78	0.78	0.78	0.78	0.78	-4.65%	-
Jun 22, 2026	0.78	0.82	0.78	0.82	0.82	3.28%	2,978
Jun 19, 2026	0.79	0.79	0.79	0.79	0.79	-6.27%	-
Jun 18, 2026	0.85	0.85	0.85	0.85	0.85	-4.52%	-
Jun 17, 2026	0.86	0.89	0.86	0.89	0.89	4.86%	100
Jun 16, 2026	0.84	0.84	0.84	0.84	0.84	-8.16%	-
Jun 15, 2026	0.81	0.92	0.81	0.92	0.92	20.13%	500
Jun 12, 2026	0.77	0.77	0.77	0.77	0.77	-6.02%	-
Jun 11, 2026	0.65	0.81	0.65	0.81	0.81	9.12%	31,166
Jun 10, 2026	0.76	0.76	0.75	0.75	0.75	-3.12%	1,913
Jun 9, 2026	0.77	0.77	0.77	0.77	0.77	-4.70%	-
Jun 8, 2026	0.78	0.81	0.78	0.81	0.81	-10.92%	2,500
Jun 5, 2026	0.91	0.91	0.91	0.91	0.91	2.49%	-
Jun 4, 2026	0.89	0.89	0.89	0.89	0.89	-4.74%	-
Jun 3, 2026	0.93	0.93	0.93	0.93	0.93	-0.11%	-
Jun 2, 2026	0.93	0.93	0.93	0.93	0.93	-1.59%	85
Jun 1, 2026	0.96	0.96	0.95	0.95	0.95	-0.94%	2,000
May 29, 2026	0.91	0.95	0.91	0.95	0.95	1.81%	3,400
May 28, 2026	0.90	0.94	0.88	0.94	0.94	-0.32%	7,100
May 27, 2026	0.91	0.94	0.91	0.94	0.94	-5.05%	400
May 26, 2026	0.94	0.99	0.94	0.99	0.99	-2.17%	1,500
May 25, 2026	0.93	1.01	0.93	1.01	1.01	6.53%	400
May 22, 2026	0.94	1.00	0.94	0.95	0.95	1.82%	1,120
May 21, 2026	0.93	0.93	0.93	0.93	0.93	6.02%	-
May 20, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	-
May 19, 2026	0.88	0.88	0.88	0.88	0.88	-12.11%	50
May 18, 2026	1.00	1.00	1.00	1.00	1.00	1.11%	3,000
May 15, 2026	0.99	0.99	0.99	0.99	0.99	-1.20%	-
May 14, 2026	1.00	1.00	1.00	1.00	1.00	-2.34%	-
May 13, 2026	1.02	1.02	1.02	1.02	1.02	2.71%	-
May 12, 2026	1.00	1.00	1.00	1.00	1.00	1.63%	-
May 11, 2026	0.98	0.98	0.98	0.98	0.98	1.55%	-
May 8, 2026	0.97	0.97	0.97	0.97	0.97	-1.53%	-
May 7, 2026	0.98	0.98	0.98	0.98	0.98	-2.10%	-
May 6, 2026	0.96	1.04	0.96	1.00	1.00	-1.57%	1,682
May 5, 2026	0.96	1.02	0.96	1.02	1.02	-0.97%	42
May 4, 2026	1.04	1.04	1.03	1.03	1.03	9.59%	2,600
Apr 30, 2026	0.94	0.94	0.94	0.94	0.94	-3.30%	-
Apr 29, 2026	0.97	0.97	0.97	0.97	0.97	-0.92%	1,420
Apr 28, 2026	0.98	0.98	0.98	0.98	0.98	-1.51%	-
Apr 27, 2026	0.99	0.99	0.99	0.99	0.99	-5.33%	-
Apr 24, 2026	1.00	1.05	1.00	1.05	1.05	-0.19%	5,000
Apr 23, 2026	1.05	1.05	1.05	1.05	1.05	2.73%	-
Apr 22, 2026	1.02	1.02	1.02	1.02	1.02	-5.01%	-
Apr 21, 2026	1.08	1.08	1.08	1.08	1.08	-3.06%	-
Apr 20, 2026	1.11	1.11	1.11	1.11	1.11	1.65%	-
Apr 17, 2026	1.09	1.09	1.09	1.09	1.09	1.67%	-