FRA:BHP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.47	35.69	35.00	35.42	-	-0.67%	2,007
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
Jun 16, 2026	39.59	40.44	39.38	39.83	39.83	0.59%	4,515
Jun 15, 2026	39.68	39.88	39.47	39.60	39.60	3.73%	2,545
Jun 12, 2026	38.27	39.00	38.00	38.17	38.17	0.86%	4,699
Jun 11, 2026	36.83	37.85	36.83	37.85	37.85	4.54%	1,718
Jun 10, 2026	36.42	36.86	35.88	36.20	36.20	-2.03%	5,354
Jun 9, 2026	36.72	36.95	35.84	36.95	36.95	0.86%	1,710
Jun 8, 2026	36.12	36.64	35.87	36.64	36.64	1.99%	1,808
Jun 5, 2026	37.56	37.79	35.92	35.92	35.92	-5.67%	3,954
Jun 4, 2026	38.68	38.68	37.82	38.08	38.08	-3.10%	2,175
Jun 3, 2026	39.93	40.00	39.17	39.30	39.30	-1.86%	3,449
Jun 2, 2026	39.14	40.28	38.93	40.05	40.05	2.68%	4,563
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