FRA:BHP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	41.49	42.00	40.95	42.00	42.00	1.56%	8,283
Aug 24, 2026	41.12	41.74	41.12	41.36	41.36	-0.35%	5,466
Aug 21, 2026	39.80	41.50	39.80	41.50	41.50	3.57%	18,277
Aug 20, 2026	39.77	40.10	39.01	40.07	40.07	1.29%	5,511
Aug 19, 2026	38.68	40.02	38.57	39.56	39.56	3.22%	7,979
Aug 18, 2026	39.23	39.23	37.96	38.33	38.33	0.99%	20,995
Aug 17, 2026	38.10	38.25	37.95	37.95	37.95	1.17%	1,671
Aug 14, 2026	37.61	37.90	37.39	37.51	37.51	-2.04%	6,264
Aug 13, 2026	38.61	38.73	38.01	38.29	38.29	-2.57%	10,193
Aug 12, 2026	38.88	39.50	38.88	39.30	39.30	0.54%	4,334
Aug 11, 2026	39.19	39.39	38.88	39.09	39.09	-0.77%	4,524
Aug 10, 2026	38.78	39.40	38.78	39.40	39.40	1.29%	4,079
Aug 7, 2026	38.50	38.95	38.28	38.90	38.90	0.78%	6,271
Aug 6, 2026	38.13	38.79	38.09	38.60	38.60	0.59%	6,623
Aug 5, 2026	38.12	38.44	37.74	38.37	38.37	1.40%	7,776
Aug 4, 2026	36.90	38.01	36.84	37.84	37.84	4.33%	6,110
Aug 3, 2026	36.76	36.76	36.10	36.27	36.27	-0.86%	5,830
Jul 31, 2026	36.68	37.83	36.52	36.59	36.59	-1.04%	10,400
Jul 30, 2026	35.93	37.13	35.93	36.97	36.97	0.42%	4,527
Jul 29, 2026	36.60	37.13	36.36	36.82	36.82	0.59%	15,358
Jul 28, 2026	36.24	36.60	35.87	36.60	36.60	0.26%	8,354
Jul 27, 2026	37.02	37.08	36.50	36.51	36.51	-0.80%	1,660
Jul 24, 2026	35.97	36.80	35.97	36.80	36.80	0.05%	7,496
Jul 23, 2026	37.03	37.28	36.50	36.78	36.78	-1.06%	9,846
Jul 22, 2026	36.55	37.18	36.55	37.18	37.18	2.19%	5,182
Jul 21, 2026	35.48	36.38	35.48	36.38	36.38	3.79%	2,942
Jul 20, 2026	35.21	35.37	35.05	35.05	35.05	-1.27%	2,474
Jul 17, 2026	34.95	35.50	34.70	35.50	35.50	-	2,260
Jul 16, 2026	36.08	36.36	35.50	35.50	35.50	-5.46%	1,890
Jul 15, 2026	37.05	37.55	36.94	37.55	37.55	1.51%	4,851
Jul 14, 2026	35.75	37.10	35.75	36.99	36.99	3.30%	1,708
Jul 13, 2026	35.29	35.90	35.29	35.81	35.81	0.15%	4,100
Jul 10, 2026	35.63	35.88	35.40	35.76	35.76	2.94%	7,159
Jul 9, 2026	34.30	34.83	34.30	34.74	34.74	0.74%	2,886
Jul 8, 2026	34.85	34.89	33.68	34.48	34.48	-1.51%	16,030
Jul 7, 2026	35.63	35.97	35.01	35.01	35.01	-4.40%	1,549
Jul 6, 2026	36.25	36.62	36.25	36.62	36.62	-0.42%	3,080
Jul 3, 2026	36.61	36.85	36.54	36.78	36.78	1.56%	4,882
Jul 2, 2026	36.10	36.95	35.88	36.21	36.21	-0.25%	4,192
Jul 1, 2026	36.14	36.35	35.67	36.30	36.30	0.12%	1,633
Jun 30, 2026	35.64	36.34	35.64	36.26	36.26	2.40%	3,074
Jun 29, 2026	35.99	35.99	35.40	35.41	35.41	-0.14%	2,582
Jun 26, 2026	35.47	35.69	35.00	35.46	35.46	-0.56%	4,034
Jun 25, 2026	35.44	35.88	35.29	35.66	35.66	1.26%	5,935
Jun 24, 2026	35.98	36.08	35.21	35.21	35.21	-2.68%	5,313
Jun 23, 2026	36.66	36.66	35.68	36.18	36.18	-3.51%	3,517
Jun 22, 2026	37.07	37.76	37.01	37.50	37.50	1.89%	4,631
Jun 19, 2026	37.85	37.85	36.33	36.80	36.80	-3.90%	3,851
Jun 18, 2026	39.75	39.75	38.19	38.30	38.30	-2.80%	4,091
Jun 17, 2026	39.90	40.24	39.39	39.40	39.40	-1.08%	6,651