FRA:BSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.80	36.80	36.80	36.80	36.80	3.37%	-
Jun 1, 2026	35.60	35.60	35.60	35.60	35.60	0.56%	-
May 29, 2026	35.40	35.40	35.40	35.40	35.40	-1.12%	-
May 28, 2026	35.80	35.80	35.80	35.80	35.80	-1.38%	-
May 27, 2026	36.30	36.30	36.30	36.30	36.30	-2.94%	-
May 26, 2026	37.40	37.40	37.40	37.40	37.40	0.54%	-
May 25, 2026	37.20	37.20	37.20	37.20	37.20	-3.88%	-
May 22, 2026	38.70	38.70	38.70	38.70	38.70	-	-
May 21, 2026	38.70	38.70	38.70	38.70	38.70	-1.28%	-
May 20, 2026	39.20	39.20	39.20	39.20	39.20	0.77%	1
May 19, 2026	38.90	38.90	38.90	38.90	38.90	1.04%	320
May 18, 2026	38.40	38.50	38.40	38.50	38.50	4.34%	320
May 15, 2026	36.90	36.90	36.90	36.90	36.90	0.88%	-
May 14, 2026	37.00	37.00	37.00	37.00	36.58	-1.33%	-
May 13, 2026	37.50	37.50	37.50	37.50	37.07	0.27%	-
May 12, 2026	37.40	37.40	37.40	37.40	36.97	-0.53%	-
May 11, 2026	37.60	37.60	37.60	37.60	37.17	1.35%	-
May 8, 2026	37.10	37.10	37.10	37.10	36.68	-0.80%	-
May 7, 2026	37.10	37.40	37.10	37.40	36.97	-4.59%	60
May 6, 2026	39.20	39.20	39.20	39.20	38.75	-1.75%	-
May 5, 2026	39.90	39.90	39.90	39.90	39.44	2.05%	-
May 4, 2026	39.10	39.10	39.10	39.10	38.65	-2.01%	-
Apr 30, 2026	39.90	39.90	39.90	39.90	39.44	-0.50%	-
Apr 29, 2026	39.60	40.10	39.60	40.10	39.64	1.26%	40
Apr 28, 2026	39.60	39.60	39.60	39.60	39.15	0.76%	-
Apr 27, 2026	39.30	39.30	39.30	39.30	38.85	-0.25%	-
Apr 24, 2026	39.50	39.50	39.40	39.40	38.95	0.51%	25
Apr 23, 2026	39.20	39.20	39.20	39.20	38.75	1.55%	-
Apr 22, 2026	38.60	38.60	38.60	38.60	38.16	0.52%	-
Apr 21, 2026	38.00	38.40	38.00	38.40	37.96	0.26%	505
Apr 20, 2026	38.30	38.30	38.30	38.30	37.86	-4.25%	5,000
Apr 17, 2026	40.00	40.00	40.00	40.00	39.54	2.83%	-
Apr 16, 2026	38.90	38.90	38.90	38.90	38.45	1.30%	-
Apr 15, 2026	38.40	38.40	38.40	38.40	37.96	-3.27%	-
Apr 14, 2026	39.20	39.70	39.20	39.70	39.25	-1.24%	300
Apr 13, 2026	40.20	40.20	40.20	40.20	39.74	2.55%	-
Apr 10, 2026	39.20	39.20	39.20	39.20	38.75	-0.76%	-
Apr 9, 2026	39.00	39.50	39.00	39.50	39.05	7.63%	600
Apr 8, 2026	36.70	36.70	36.70	36.70	36.28	-10.27%	410
Apr 7, 2026	40.90	40.90	40.90	40.90	40.43	1.74%	-
Apr 2, 2026	40.20	40.20	40.20	40.20	39.74	-	340
Apr 1, 2026	40.00	40.20	40.00	40.20	39.74	-2.43%	500
Mar 31, 2026	41.20	41.20	41.20	41.20	40.73	0.98%	1,500
Mar 30, 2026	40.80	40.80	40.80	40.80	40.33	2.00%	5
Mar 27, 2026	39.60	40.00	39.60	40.00	39.54	1.52%	1,025
Mar 26, 2026	39.20	39.60	39.20	39.40	38.95	2.07%	125
Mar 25, 2026	37.40	38.60	37.40	38.60	38.16	3.76%	750
Mar 24, 2026	37.20	37.20	37.20	37.20	36.77	-1.59%	-
Mar 23, 2026	37.60	37.80	37.60	37.80	37.37	-2.07%	1,670
Mar 20, 2026	39.40	39.40	38.60	38.60	38.16	-0.52%	180