FRA:BSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.63	0.63	0.63	0.63	0.63	-3.24%	3,900
Oct 22, 2026	0.70	0.70	0.65	0.65	0.65	-5.94%	3,900
Oct 21, 2026	0.67	0.69	0.67	0.69	0.69	-2.40%	-
Oct 20, 2026	0.67	0.71	0.67	0.71	0.71	2.32%	-
Oct 19, 2026	0.68	0.69	0.68	0.69	0.69	-2.68%	-
Oct 16, 2026	0.71	0.71	0.71	0.71	0.71	2.31%	-
Oct 15, 2026	0.69	0.69	0.69	0.69	0.69	-5.71%	-
Oct 14, 2026	0.74	0.74	0.74	0.74	0.74	-3.16%	-
Oct 13, 2026	0.75	0.76	0.75	0.76	0.76	0.26%	-
Oct 12, 2026	0.76	0.76	0.76	0.76	0.76	0.13%	-
Oct 9, 2026	0.76	0.76	0.76	0.76	0.76	3.98%	-
Oct 8, 2026	0.73	0.73	0.73	0.73	0.73	-5.08%	-
Oct 7, 2026	0.76	0.77	0.76	0.77	0.77	-3.64%	-
Oct 6, 2026	0.77	0.80	0.77	0.80	0.80	-2.93%	-
Oct 5, 2026	0.80	0.82	0.80	0.82	0.82	2.37%	500
Oct 2, 2026	0.80	0.80	0.80	0.80	0.80	-2.67%	-
Oct 1, 2026	0.80	0.82	0.80	0.82	0.82	2.87%	-
Sep 30, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	3,050
Sep 29, 2026	0.81	0.81	0.81	0.81	0.81	-1.11%	-
Sep 28, 2026	0.81	0.81	0.81	0.81	0.81	-2.40%	-
Sep 25, 2026	0.83	0.83	0.83	0.83	0.83	-1.65%	-
Sep 24, 2026	0.85	0.85	0.85	0.85	0.85	-1.05%	-
Sep 23, 2026	0.88	0.88	0.86	0.86	0.86	-3.71%	-
Sep 22, 2026	0.85	0.89	0.85	0.89	0.89	2.18%	-
Sep 21, 2026	0.84	0.87	0.84	0.87	0.87	0.11%	3,500
Sep 18, 2026	0.85	0.87	0.85	0.87	0.87	6.75%	978
Sep 17, 2026	0.82	0.82	0.82	0.82	0.82	-2.74%	-
Sep 16, 2026	0.84	0.84	0.84	0.84	0.84	-1.53%	-
Sep 15, 2026	0.84	0.85	0.83	0.85	0.85	-2.52%	3,500
Sep 14, 2026	0.86	0.87	0.86	0.87	0.87	-2.46%	-
Sep 11, 2026	0.86	0.90	0.86	0.90	0.90	-1.76%	1,057
Sep 10, 2026	0.87	0.91	0.87	0.91	0.91	-1.73%	190
Sep 9, 2026	0.88	0.93	0.88	0.93	0.93	1.87%	-
Sep 8, 2026	0.89	0.91	0.89	0.91	0.91	-	-
Sep 7, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	-
Sep 4, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	-
Sep 3, 2026	0.90	0.90	0.90	0.90	0.90	6.26%	-
Sep 2, 2026	0.85	0.85	0.85	0.85	0.85	-4.40%	-
Sep 1, 2026	0.89	0.89	0.89	0.89	0.89	0.68%	-
Aug 31, 2026	0.88	0.88	0.88	0.88	0.88	-8.14%	-
Aug 28, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	5,000
Aug 27, 2026	0.94	0.94	0.94	0.94	0.94	-8.40%	-
Aug 26, 2026	0.94	1.02	0.94	1.02	1.02	5.35%	80
Aug 25, 2026	0.97	0.97	0.97	0.97	0.97	1.04%	-
Aug 24, 2026	0.96	0.96	0.96	0.96	0.96	2.89%	-
Aug 21, 2026	0.94	0.94	0.94	0.94	0.94	1.30%	-
Aug 20, 2026	0.87	0.92	0.87	0.92	0.92	9.88%	3,500
Aug 19, 2026	0.84	0.84	0.84	0.84	0.84	-10.64%	-
Aug 18, 2026	0.86	0.94	0.86	0.94	0.94	5.98%	5,140
Aug 17, 2026	0.86	0.89	0.86	0.89	0.89	3.14%	-