FRA:BHP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.14	34.14	33.92	33.92	-	-0.38%	500
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
Mar 19, 2026	29.51	29.51	28.38	28.82	28.82	-3.55%	12,066
Mar 18, 2026	30.82	31.00	29.88	29.88	29.88	-2.40%	6,360
Mar 17, 2026	30.55	30.80	30.44	30.62	30.62	0.26%	1,340
Mar 16, 2026	30.30	30.68	29.98	30.54	30.54	1.73%	6,031
Mar 13, 2026	30.62	30.77	29.99	30.02	30.02	-2.90%	8,749
Mar 12, 2026	31.38	31.75	30.71	30.91	30.91	-1.89%	6,924
Mar 11, 2026	32.12	32.12	31.40	31.51	31.51	-1.72%	42,141
Mar 10, 2026	31.22	32.06	31.22	32.06	32.06	1.14%	11,065
Mar 9, 2026	29.94	31.70	29.72	31.70	31.70	2.57%	43,974
Mar 6, 2026	31.94	32.11	30.63	30.90	30.90	-1.83%	11,347
Mar 5, 2026	33.40	33.40	31.48	31.48	31.48	-6.07%	21,265
Mar 4, 2026	33.44	34.10	33.44	33.51	32.88	-0.37%	3,320
Mar 3, 2026	34.98	35.01	32.97	33.64	33.00	-5.36%	31,586
Mar 2, 2026	35.20	35.54	34.60	35.54	34.87	2.47%	13,782
Feb 27, 2026	35.11	35.11	34.47	34.69	34.03	1.57%	18,915
Feb 26, 2026	34.85	34.94	33.80	34.15	33.51	-1.85%	10,132
Feb 25, 2026	33.97	34.84	33.90	34.80	34.14	2.94%	10,001
Feb 24, 2026	32.90	33.95	32.82	33.80	33.16	2.05%	4,860
Feb 23, 2026	32.41	33.12	32.08	33.12	32.50	3.81%	9,875
Feb 20, 2026	31.89	32.30	31.63	31.91	31.30	0.08%	23,615
Feb 19, 2026	31.80	31.98	30.93	31.88	31.28	0.92%	24,277
Feb 18, 2026	31.29	31.98	31.14	31.59	31.00	1.41%	17,160
Feb 17, 2026	31.30	31.42	30.35	31.15	30.56	1.86%	6,496
Feb 16, 2026	30.16	30.58	30.14	30.58	30.00	-0.63%	19,063
Feb 13, 2026	30.44	31.12	29.70	30.78	30.20	-0.32%	9,452
Feb 12, 2026	31.31	31.60	30.49	30.88	30.29	-1.95%	8,939
Feb 11, 2026	30.39	31.49	30.38	31.49	30.90	3.91%	7,962