FRA:BW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.77	12.77	12.77	12.77	12.77	-0.93%	-
Dec 3, 2025	12.50	12.89	12.50	12.89	12.86	3.53%	200
Dec 2, 2025	12.45	12.45	12.45	12.45	12.42	-1.74%	-
Dec 1, 2025	12.67	12.67	12.67	12.67	12.64	-1.25%	-
Nov 28, 2025	12.83	12.83	12.83	12.83	12.80	0.94%	-
Nov 27, 2025	12.71	12.71	12.71	12.71	12.68	-	-
Nov 26, 2025	12.71	12.71	12.71	12.71	12.68	2.33%	-
Nov 25, 2025	12.42	12.42	12.42	12.42	12.39	-2.13%	-
Nov 24, 2025	12.84	12.85	12.69	12.69	12.66	1.12%	350
Nov 21, 2025	12.51	12.55	12.51	12.55	12.52	-6.55%	500
Nov 20, 2025	12.44	13.43	12.44	13.43	13.40	7.78%	1,200
Nov 19, 2025	12.95	12.95	12.46	12.46	12.43	-4.52%	754
Nov 18, 2025	12.86	13.05	12.86	13.05	13.02	-6.12%	140
Nov 17, 2025	13.90	13.90	13.90	13.90	13.87	3.12%	111
Nov 14, 2025	13.48	13.48	13.48	13.48	13.45	2.35%	-
Nov 13, 2025	13.17	13.17	13.17	13.17	13.14	-0.45%	350
Nov 12, 2025	13.23	13.23	13.23	13.23	13.20	-1.19%	-
Nov 11, 2025	13.44	13.44	13.39	13.39	13.36	-	155
Nov 10, 2025	13.39	13.39	13.39	13.39	13.36	-2.97%	-
Nov 7, 2025	13.11	13.97	13.11	13.80	13.77	-1.22%	2,157
Nov 6, 2025	13.36	13.97	13.36	13.97	13.94	2.12%	66
Nov 5, 2025	13.49	13.68	13.49	13.68	13.65	-1.58%	300
Nov 4, 2025	13.73	13.90	13.53	13.90	13.87	1.16%	87
Nov 3, 2025	13.75	13.75	13.74	13.74	13.71	-3.17%	1
Oct 31, 2025	13.53	14.19	13.53	14.19	14.16	5.03%	400
Oct 30, 2025	13.74	13.74	13.51	13.51	13.48	-1.67%	2,000
Oct 29, 2025	14.17	14.17	13.74	13.74	13.71	-5.24%	520
Oct 28, 2025	14.00	14.50	14.00	14.50	14.47	3.57%	13
Oct 27, 2025	14.72	14.72	14.00	14.00	13.97	-2.37%	735
Oct 24, 2025	14.80	14.80	14.34	14.34	14.31	-0.35%	1,570
Oct 23, 2025	13.48	14.39	13.48	14.39	14.36	2.20%	2,550
Oct 22, 2025	13.39	14.20	13.39	14.08	14.05	1.37%	1,222
Oct 21, 2025	13.35	13.89	13.35	13.89	13.86	0.65%	100
Oct 20, 2025	13.43	13.80	13.43	13.80	13.77	5.91%	1,000
Oct 17, 2025	14.00	14.00	13.01	13.03	13.00	-6.53%	1,075
Oct 16, 2025	13.15	13.94	13.15	13.94	13.91	3.80%	1,350
Oct 15, 2025	13.88	13.88	13.43	13.43	13.40	-2.33%	600
Oct 14, 2025	13.46	13.79	13.46	13.75	13.72	-3.03%	350
Oct 13, 2025	13.57	14.18	13.57	14.18	14.15	2.75%	500
Oct 10, 2025	14.26	14.44	13.80	13.80	13.77	-4.76%	475
Oct 9, 2025	14.49	14.49	14.49	14.49	14.46	-0.55%	-
Oct 8, 2025	14.06	14.57	14.06	14.57	14.54	2.68%	760
Oct 7, 2025	14.66	14.66	14.19	14.19	14.16	-4.77%	2,101
Oct 6, 2025	15.10	15.36	14.90	14.90	14.87	-2.87%	2,401
Oct 3, 2025	15.05	15.34	15.05	15.34	15.31	3.93%	300
Oct 2, 2025	14.89	15.10	14.71	14.76	14.73	-0.47%	375
Oct 1, 2025	15.31	15.55	14.83	14.83	14.80	-6.73%	2,150
Sep 30, 2025	14.80	15.90	14.80	15.90	15.86	6.00%	6,202
Sep 29, 2025	15.30	15.30	14.99	15.00	14.97	0.20%	1,433
Sep 26, 2025	13.90	14.99	13.90	14.97	14.94	4.32%	958