FRA:BHP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.30	34.94	34.30	34.33	34.33	-1.21%	5,661
Oct 22, 2026	35.65	35.65	34.50	34.75	34.75	-3.20%	3,747
Oct 21, 2026	36.44	36.78	35.90	35.90	35.90	-1.64%	4,811
Oct 20, 2026	37.29	37.29	35.69	36.50	36.50	0.12%	1,828
Oct 19, 2026	37.30	37.33	36.40	36.46	36.46	-1.47%	1,243
Oct 16, 2026	37.01	37.90	36.80	37.00	37.00	0.34%	2,630
Oct 15, 2026	35.60	36.88	35.60	36.88	36.88	-1.35%	15,149
Oct 14, 2026	37.91	38.18	37.38	37.38	37.38	-1.32%	1,315
Oct 13, 2026	38.33	38.51	37.88	37.88	37.88	-2.02%	3,920
Oct 12, 2026	38.78	38.78	38.50	38.66	38.66	0.78%	2,062
Oct 9, 2026	37.78	38.36	37.78	38.36	38.36	1.48%	3,829
Oct 8, 2026	37.06	37.80	37.06	37.80	37.80	-0.49%	529
Oct 7, 2026	38.60	38.60	37.99	37.99	37.99	-1.34%	3,570
Oct 6, 2026	39.03	39.09	38.25	38.50	38.50	-0.52%	6,373
Oct 5, 2026	38.24	38.70	38.02	38.70	38.70	1.76%	5,205
Oct 2, 2026	37.60	38.03	37.27	38.03	38.03	1.74%	1,908
Oct 1, 2026	37.06	37.42	36.87	37.38	37.38	-0.59%	2,572
Sep 30, 2026	37.48	37.86	37.36	37.60	37.60	0.19%	1,928
Sep 29, 2026	37.21	38.05	37.21	37.53	37.53	1.02%	1,129
Sep 28, 2026	36.95	37.15	36.50	37.15	37.15	-0.47%	4,197
Sep 25, 2026	37.40	37.57	36.99	37.33	37.33	0.20%	7,470
Sep 24, 2026	37.62	37.67	37.18	37.25	37.25	-1.65%	3,886
Sep 23, 2026	38.38	38.38	37.60	37.88	37.88	-1.16%	1,408
Sep 22, 2026	38.10	38.32	37.52	38.32	38.32	1.91%	3,152
Sep 21, 2026	37.66	37.99	37.35	37.60	37.60	0.48%	2,246
Sep 18, 2026	37.61	38.01	37.15	37.42	37.42	-1.14%	9,832
Sep 17, 2026	37.07	37.85	37.07	37.85	37.85	3.08%	8,342
Sep 16, 2026	37.02	37.27	36.72	36.72	36.72	0.20%	2,237
Sep 15, 2026	36.58	36.73	36.32	36.65	36.65	-0.22%	2,272
Sep 14, 2026	37.53	37.53	36.22	36.73	36.73	-1.98%	1,640
Sep 11, 2026	37.44	37.99	37.44	37.47	37.47	0.97%	4,252
Sep 10, 2026	39.07	39.52	37.11	37.11	37.11	-7.04%	3,387
Sep 9, 2026	39.85	40.14	39.55	39.92	39.92	-0.50%	2,910
Sep 8, 2026	38.93	40.33	38.93	40.12	40.12	2.65%	5,446
Sep 7, 2026	38.94	39.15	38.89	39.08	39.08	0.31%	3,407
Sep 4, 2026	38.65	39.08	38.56	38.96	38.96	-0.70%	2,042
Sep 3, 2026	39.23	39.88	39.15	39.24	39.24	-0.79%	5,180
Sep 2, 2026	40.00	40.65	39.50	40.40	39.55	0.16%	14,208
Sep 1, 2026	41.25	41.25	40.00	40.34	39.48	-0.16%	6,366
Aug 31, 2026	40.64	41.57	40.40	40.40	39.55	-1.70%	5,695
Aug 28, 2026	41.29	41.70	41.10	41.10	40.23	-0.68%	6,129
Aug 27, 2026	41.22	41.38	40.79	41.38	40.51	-0.29%	9,283
Aug 26, 2026	41.46	41.79	41.20	41.50	40.62	-1.19%	6,282
Aug 25, 2026	41.49	42.00	40.95	42.00	41.11	1.56%	8,283
Aug 24, 2026	41.12	41.74	41.12	41.36	40.48	-0.35%	5,466
Aug 21, 2026	39.80	41.50	39.80	41.50	40.62	3.57%	18,277
Aug 20, 2026	39.77	40.10	39.01	40.07	39.22	1.29%	5,511
Aug 19, 2026	38.68	40.02	38.57	39.56	38.72	3.22%	7,979
Aug 18, 2026	39.23	39.23	37.96	38.33	37.52	0.99%	20,995
Aug 17, 2026	38.10	38.25	37.95	37.95	37.15	1.17%	1,671