FRA, BIJ End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, BIJ: Bijou Brigitte modische Accessoires Aktiengesellschaft

29 Aug 2025

LAST: 39.10	CHANGE: 0.40	OPEN: 39.10	HIGH: 39.10	ASK: 0.00	VOLUME: 300
LAST: 39.10	CHG(%): 1.01	PREV: 39.50	LOW: 39.10	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	39.10	39.10	39.10	39.10	300
28 Aug 25	39.20	39.50	39.20	39.50	300
27 Aug 25	38.70	39.40	38.70	39.20	115
26 Aug 25	38.90	39.30	38.60	38.70	1.3K
25 Aug 25	39.00	39.00	39.00	39.00	155
22 Aug 25	38.10	38.10	38.10	38.10	155
21 Aug 25	38.10	38.10	38.10	38.10	155
20 Aug 25	37.90	38.60	37.90	38.10	155
19 Aug 25	38.20	38.20	38.20	38.20	105
18 Aug 25	37.60	38.50	37.60	38.50	105

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	39.10
MA10:	38.65
MA20:	38.47
MA50:	38.50
MA100:	40.50
MA200:	38.20
STO9:	71.43
STO14:	71.43
RSI14:	58.97
WPR14:	-28.57
MTM14:	0.90
ROC14:	0.02
ATR:	0.40
Week High:	39.50
Week Low:	38.10
Month High:	39.50
Month Low:	37.58
Year High:	46.36
Year Low:	33.23
Volatility:	4.42

RECENT SPLITS

Date	Ratio
15 Sep 2003	3-1

RECENT DIVIDENDS

Date	Amount
25 Jun 2025	$3.50
28 Jun 2024	$3.50
21 Jun 2023	$3.00
24 Jun 2020	$1.50
19 Jun 2019	$3.00
27 Jun 2018	$3.00
30 Jun 2017	$3.00
08 Jul 2016	$3.00
03 Jul 2015	$3.00
03 Jul 2014	$3.50