FRA:BWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	68.00	68.00	68.00	68.00	-	-0.73%	-
Apr 22, 2026	71.50	71.50	68.50	68.50	68.50	-3.52%	-
Apr 21, 2026	69.50	71.50	68.50	71.00	71.00	2.16%	-
Apr 20, 2026	68.00	69.50	68.00	69.50	69.50	1.46%	-
Apr 17, 2026	65.50	70.00	65.50	68.50	68.50	5.38%	-
Apr 16, 2026	65.00	66.50	65.00	65.00	65.00	-	-
Apr 15, 2026	66.50	66.50	64.00	65.00	65.00	-2.26%	-
Apr 14, 2026	65.50	66.50	64.00	66.50	66.50	0.76%	-
Apr 13, 2026	65.00	66.00	65.00	66.00	66.00	0.76%	-
Apr 10, 2026	66.00	66.50	65.50	65.50	65.50	-1.50%	-
Apr 9, 2026	65.50	66.50	65.00	66.50	66.50	0.76%	-
Apr 8, 2026	64.00	66.50	64.00	66.00	66.00	3.94%	-
Apr 7, 2026	63.50	64.00	62.00	63.50	63.50	0.16%	95
Apr 2, 2026	62.00	63.40	61.52	63.40	63.40	0.57%	-
Apr 1, 2026	62.50	63.40	61.94	63.04	63.04	0.22%	-
Mar 31, 2026	60.58	62.90	60.48	62.90	62.90	3.90%	-
Mar 30, 2026	61.20	62.12	60.44	60.54	60.54	-1.40%	-
Mar 27, 2026	63.38	63.38	61.40	61.40	61.40	-3.00%	-
Mar 26, 2026	63.00	63.76	63.00	63.30	63.30	0.06%	-
Mar 25, 2026	63.66	64.26	63.26	63.26	63.26	-0.41%	-
Mar 24, 2026	63.72	64.42	63.52	63.52	63.52	-0.06%	-
Mar 23, 2026	60.36	64.38	60.36	63.56	63.56	4.57%	-
Mar 20, 2026	61.20	61.44	59.84	60.78	60.78	-0.72%	-
Mar 19, 2026	61.40	61.40	60.32	61.22	61.22	-0.20%	-
Mar 18, 2026	62.20	62.20	61.20	61.34	61.34	-0.87%	-
Mar 17, 2026	61.56	62.60	61.56	61.88	61.88	0.23%	-
Mar 16, 2026	60.46	62.00	60.46	61.74	61.74	2.66%	-
Mar 13, 2026	59.70	60.52	59.70	60.14	60.14	0.74%	-
Mar 12, 2026	60.88	60.88	59.70	59.70	59.70	-2.51%	-
Mar 11, 2026	61.92	61.92	60.56	61.24	61.24	-1.07%	-
Mar 10, 2026	62.10	62.74	61.90	61.90	61.90	-0.23%	-
Mar 9, 2026	59.42	62.04	58.90	62.04	62.04	2.27%	-
Mar 6, 2026	63.08	63.08	60.10	60.66	60.66	-4.41%	-
Mar 5, 2026	66.52	66.52	63.40	63.46	63.46	-5.48%	-
Mar 4, 2026	66.86	68.20	66.86	67.14	67.14	-0.80%	-
Mar 3, 2026	66.96	67.86	66.00	67.68	67.68	-0.32%	-
Mar 2, 2026	66.24	68.02	66.24	67.90	67.90	1.62%	-
Feb 27, 2026	68.90	68.90	66.44	66.82	66.82	-4.52%	-
Feb 26, 2026	67.72	70.80	67.72	69.98	69.98	1.92%	-
Feb 25, 2026	70.26	71.14	67.90	68.66	68.66	-3.38%	-
Feb 24, 2026	70.20	71.98	70.20	71.06	71.06	0.42%	-
Feb 23, 2026	73.86	73.86	70.02	70.76	70.76	-6.23%	-
Feb 20, 2026	73.24	75.46	72.62	75.46	75.09	2.36%	-
Feb 19, 2026	74.92	74.92	72.70	73.72	73.36	-2.62%	-
Feb 18, 2026	73.32	75.72	72.88	75.70	75.33	2.32%	3
Feb 17, 2026	72.56	73.98	72.56	73.98	73.61	1.65%	-
Feb 16, 2026	72.78	72.86	72.74	72.78	72.42	-0.74%	-
Feb 13, 2026	71.88	73.70	71.88	73.32	72.96	0.88%	-
Feb 12, 2026	72.58	73.16	71.24	72.68	72.32	-0.30%	-
Feb 11, 2026	72.18	73.22	72.18	72.90	72.54	0.05%	-