FRA:BEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	90.72	90.82	90.72	90.82	90.82	-0.35%	5
Dec 4, 2025	90.34	91.26	90.34	91.14	91.14	0.07%	387
Dec 3, 2025	90.72	91.08	90.72	91.08	91.08	-0.87%	90
Dec 2, 2025	91.22	91.88	91.22	91.88	91.88	0.59%	50
Dec 1, 2025	92.22	92.22	91.34	91.34	91.34	-1.87%	30
Nov 28, 2025	92.06	93.08	92.06	93.08	93.08	-	71
Nov 27, 2025	92.50	93.08	92.44	93.08	93.08	1.33%	72
Nov 26, 2025	91.86	91.86	91.86	91.86	91.86	-0.15%	-
Nov 25, 2025	90.88	92.00	90.26	92.00	92.00	1.86%	222
Nov 24, 2025	90.58	90.58	89.98	90.32	90.32	1.46%	196
Nov 21, 2025	86.96	89.02	86.96	89.02	89.02	2.09%	210
Nov 20, 2025	88.72	88.72	87.20	87.20	87.20	-2.70%	497
Nov 19, 2025	88.82	89.62	88.82	89.62	89.62	0.25%	120
Nov 18, 2025	89.32	89.40	89.32	89.40	89.40	-0.67%	40
Nov 17, 2025	90.92	91.00	90.00	90.00	90.00	-0.02%	1,137
Nov 14, 2025	91.42	91.96	90.02	90.02	90.02	-2.55%	250
Nov 13, 2025	93.44	93.44	92.04	92.38	92.38	-0.96%	350
Nov 12, 2025	93.70	94.22	93.28	93.28	93.28	0.91%	163
Nov 11, 2025	92.44	92.44	92.44	92.44	92.44	-1.66%	-
Nov 10, 2025	94.82	94.82	94.00	94.00	94.00	1.82%	80
Nov 7, 2025	92.32	92.32	92.32	92.32	92.32	-1.24%	-
Nov 6, 2025	93.90	93.90	93.48	93.48	93.48	0.17%	317
Nov 5, 2025	92.22	93.32	92.22	93.32	93.32	1.37%	2,003
Nov 4, 2025	91.68	92.28	90.76	92.06	92.06	1.23%	192
Nov 3, 2025	93.42	93.42	90.94	90.94	90.94	-0.61%	107
Oct 31, 2025	91.90	92.16	91.50	91.50	91.50	0.13%	175
Oct 30, 2025	91.34	91.76	91.04	91.38	91.38	-0.61%	262
Oct 29, 2025	92.00	92.00	91.84	91.94	91.94	-1.69%	370
Oct 28, 2025	93.22	93.52	93.22	93.52	93.52	0.11%	1,012
Oct 27, 2025	96.72	96.72	93.42	93.42	93.42	-1.41%	104
Oct 24, 2025	96.20	96.20	94.76	94.76	94.76	-2.39%	170
Oct 23, 2025	94.22	97.12	94.22	97.08	97.08	2.34%	898
Oct 22, 2025	94.72	94.86	94.72	94.86	94.86	-1.45%	10
Oct 21, 2025	95.96	96.26	95.96	96.26	96.26	-0.21%	50
Oct 20, 2025	95.22	96.46	95.22	96.46	96.46	1.30%	1,036
Oct 17, 2025	92.20	95.22	92.20	95.22	95.22	2.56%	205
Oct 16, 2025	91.98	92.84	91.98	92.84	92.84	0.09%	100
Oct 15, 2025	90.72	92.76	90.72	92.76	92.76	2.29%	233
Oct 14, 2025	89.90	91.40	89.90	90.68	90.68	-1.73%	213
Oct 13, 2025	92.28	92.28	92.28	92.28	92.28	1.59%	12
Oct 10, 2025	90.46	91.76	90.46	90.84	90.84	-0.55%	1,371
Oct 9, 2025	92.54	92.54	90.86	91.34	91.34	0.37%	218
Oct 8, 2025	91.34	91.34	91.00	91.00	91.00	-0.59%	120
Oct 7, 2025	90.38	91.54	90.38	91.54	91.54	0.18%	620
Oct 6, 2025	91.18	91.38	90.16	91.38	91.38	0.11%	310
Oct 3, 2025	90.12	91.28	90.12	91.28	91.28	1.00%	10
Oct 2, 2025	89.78	91.28	89.78	90.38	90.38	1.10%	297
Oct 1, 2025	88.72	89.66	88.72	89.40	89.40	0.93%	220
Sep 30, 2025	88.30	88.58	88.18	88.58	88.58	-0.67%	705
Sep 29, 2025	90.54	90.54	87.68	89.18	89.18	1.78%	248