FRA:BHP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.14	39.36	38.93	39.26	-	0.65%	683
Jun 1, 2026	38.42	39.13	38.28	39.00	39.00	2.90%	8,929
May 29, 2026	38.10	38.44	37.90	37.90	37.90	0.70%	8,486
May 28, 2026	36.96	37.64	36.96	37.64	37.64	0.09%	4,239
May 27, 2026	37.60	37.60	36.66	37.60	37.60	1.14%	5,056
May 26, 2026	36.96	37.32	36.84	37.18	37.18	-0.11%	3,565
May 25, 2026	36.95	37.22	36.90	37.22	37.22	1.94%	893
May 22, 2026	36.70	36.70	36.08	36.51	36.51	0.01%	2,729
May 21, 2026	36.36	36.50	35.74	36.50	36.50	1.96%	2,752
May 20, 2026	35.17	35.80	35.15	35.80	35.80	2.29%	9,453
May 19, 2026	35.76	35.87	34.86	35.00	35.00	-2.45%	4,149
May 18, 2026	36.04	36.40	35.88	35.88	35.88	-1.36%	3,374
May 15, 2026	37.25	37.30	36.06	36.38	36.38	-4.54%	13,413
May 14, 2026	38.18	38.67	38.06	38.11	38.11	-1.79%	590
May 13, 2026	37.62	38.80	37.62	38.80	38.80	4.54%	2,749
May 12, 2026	36.74	37.44	36.73	37.12	37.12	-1.18%	7,644
May 11, 2026	35.58	37.56	35.58	37.56	37.56	5.49%	12,835
May 8, 2026	35.24	35.80	35.24	35.61	35.61	-0.04%	3,555
May 7, 2026	35.66	36.33	35.62	35.62	35.62	0.23%	6,106
May 6, 2026	34.88	35.65	34.67	35.54	35.54	5.10%	6,759
May 5, 2026	33.25	33.82	33.25	33.82	33.82	1.15%	1,768
May 4, 2026	33.70	33.84	33.28	33.43	33.43	-1.33%	4,840
Apr 30, 2026	32.87	33.88	32.76	33.88	33.88	2.79%	4,916
Apr 29, 2026	33.48	33.77	32.96	32.96	32.96	-1.30%	5,187
Apr 28, 2026	34.00	34.18	33.18	33.40	33.40	-1.17%	6,183
Apr 27, 2026	34.27	34.37	33.79	33.79	33.79	-0.85%	12,893
Apr 24, 2026	34.12	34.28	33.95	34.08	34.08	-1.02%	3,277
Apr 23, 2026	34.14	34.48	33.68	34.43	34.43	1.12%	4,615
Apr 22, 2026	34.21	34.22	33.88	34.05	34.05	2.14%	1,027
Apr 21, 2026	33.72	33.86	33.15	33.34	33.34	-0.54%	4,195
Apr 20, 2026	34.00	34.00	33.52	33.52	33.52	-1.47%	3,846
Apr 17, 2026	33.99	34.23	33.70	34.02	34.02	1.37%	3,828
Apr 16, 2026	33.85	34.05	33.56	33.56	33.56	-0.45%	4,300
Apr 15, 2026	33.78	33.89	33.70	33.71	33.71	0.61%	2,922
Apr 14, 2026	33.92	33.92	33.40	33.50	33.50	0.51%	4,682
Apr 13, 2026	32.55	33.33	32.55	33.33	33.33	0.35%	6,783
Apr 10, 2026	32.76	33.41	32.74	33.22	33.22	0.65%	5,812
Apr 9, 2026	32.71	33.12	32.65	33.00	33.00	-0.32%	3,270
Apr 8, 2026	33.00	33.59	32.82	33.11	33.11	5.43%	11,093
Apr 7, 2026	31.66	31.82	31.23	31.40	31.40	-0.25%	17,303
Apr 2, 2026	30.45	31.57	30.45	31.48	31.48	-1.49%	7,352
Apr 1, 2026	31.30	31.96	31.30	31.96	31.96	2.11%	2,420
Mar 31, 2026	30.19	31.30	30.16	31.30	31.30	2.94%	6,577
Mar 30, 2026	30.01	30.80	30.01	30.40	30.40	0.50%	7,160
Mar 27, 2026	30.06	30.30	29.57	30.25	30.25	1.36%	6,299
Mar 26, 2026	30.12	30.12	29.74	29.85	29.85	-1.95%	2,743
Mar 25, 2026	30.06	30.62	30.06	30.44	30.44	0.79%	1,663
Mar 24, 2026	29.17	30.20	28.90	30.20	30.20	3.78%	5,167
Mar 23, 2026	27.92	29.80	27.50	29.10	29.10	3.21%	17,877
Mar 20, 2026	29.00	29.23	27.70	28.20	28.20	-2.17%	24,543