FRA:BHP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	37.61	37.90	37.39	37.51	36.72	-2.04%	6,264
Aug 13, 2026	38.61	38.73	38.01	38.29	37.48	-2.57%	10,193
Aug 12, 2026	38.88	39.50	38.88	39.30	38.47	0.54%	4,334
Aug 11, 2026	39.19	39.39	38.88	39.09	38.26	-0.77%	4,524
Aug 10, 2026	38.78	39.40	38.78	39.40	38.56	1.29%	4,079
Aug 7, 2026	38.50	38.95	38.28	38.90	38.07	0.78%	6,271
Aug 6, 2026	38.13	38.79	38.09	38.60	37.78	0.59%	6,623
Aug 5, 2026	38.12	38.44	37.74	38.37	37.56	1.40%	7,776
Aug 4, 2026	36.90	38.01	36.84	37.84	37.04	4.33%	6,110
Aug 3, 2026	36.76	36.76	36.10	36.27	35.50	-0.86%	5,830
Jul 31, 2026	36.68	37.83	36.52	36.59	35.81	-1.04%	10,400
Jul 30, 2026	35.93	37.13	35.93	36.97	36.19	0.42%	4,527
Jul 29, 2026	36.60	37.13	36.36	36.82	36.04	0.59%	15,358
Jul 28, 2026	36.24	36.60	35.87	36.60	35.83	0.26%	8,354
Jul 27, 2026	37.02	37.08	36.50	36.51	35.73	-0.80%	1,660
Jul 24, 2026	35.97	36.80	35.97	36.80	36.02	0.05%	7,496
Jul 23, 2026	37.03	37.28	36.50	36.78	36.00	-1.06%	9,846
Jul 22, 2026	36.55	37.18	36.55	37.18	36.39	2.19%	5,182
Jul 21, 2026	35.48	36.38	35.48	36.38	35.61	3.79%	2,942
Jul 20, 2026	35.21	35.37	35.05	35.05	34.31	-1.27%	2,474
Jul 17, 2026	34.95	35.50	34.70	35.50	34.75	-	2,260
Jul 16, 2026	36.08	36.36	35.50	35.50	34.75	-5.46%	1,890
Jul 15, 2026	37.05	37.55	36.94	37.55	36.76	1.51%	4,851
Jul 14, 2026	35.75	37.10	35.75	36.99	36.21	3.30%	1,708
Jul 13, 2026	35.29	35.90	35.29	35.81	35.05	0.15%	4,100
Jul 10, 2026	35.63	35.88	35.40	35.76	35.00	2.94%	7,159
Jul 9, 2026	34.30	34.83	34.30	34.74	34.00	0.74%	2,886
Jul 8, 2026	34.85	34.89	33.68	34.48	33.75	-1.51%	16,030
Jul 7, 2026	35.63	35.97	35.01	35.01	34.27	-4.40%	1,549