BHMINESLTD FPO [BHM] historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.660	0.660	0.625	0.630	0.630	781,880
2026-05-04	0.675	0.680	0.650	0.660	0.660	392,421
2026-05-01	0.700	0.710	0.665	0.665	0.665	665,117
2026-04-30	0.725	0.725	0.665	0.670	0.670	739,854
2026-04-29	0.740	0.750	0.710	0.725	0.725	374,836
2026-04-28	0.790	0.790	0.740	0.745	0.745	828,662
2026-04-27	0.780	0.790	0.755	0.790	0.790	502,070
2026-04-24	0.750	0.800	0.730	0.775	0.775	862,103
2026-04-23	0.765	0.765	0.720	0.740	0.740	1,037,018
2026-04-22	0.755	0.765	0.735	0.760	0.760	548,246
2026-04-21	0.755	0.770	0.750	0.760	0.760	234,249
2026-04-20	0.750	0.770	0.735	0.750	0.750	319,704
2026-04-17	0.790	0.790	0.750	0.760	0.760	527,188
2026-04-16	0.785	0.805	0.780	0.790	0.790	446,191
2026-04-15	0.790	0.825	0.785	0.790	0.790	914,655
2026-04-14	0.735	0.773	0.735	0.755	0.755	443,419
2026-04-13	0.700	0.735	0.700	0.730	0.730	1,044,946
2026-04-10	0.755	0.755	0.730	0.735	0.735	657,787
2026-04-09	0.795	0.795	0.745	0.755	0.755	769,673
2026-04-08	0.740	0.810	0.740	0.810	0.810	1,932,541
2026-04-07	0.760	0.760	0.685	0.685	0.685	761,017
2026-04-02	0.765	0.775	0.680	0.700	0.700	1,328,094
2026-04-01	0.730	0.755	0.695	0.750	0.750	1,798,853
2026-03-31	0.640	0.685	0.620	0.675	0.675	1,362,663
2026-03-30	0.660	0.660	0.620	0.650	0.650	1,898,754
2026-03-27	0.700	0.700	0.645	0.660	0.660	773,298
2026-03-26	0.720	0.720	0.665	0.675	0.675	1,864,986
2026-03-25	0.680	0.730	0.670	0.715	0.715	2,165,220
2026-03-24	0.675	0.700	0.635	0.660	0.660	2,837,833
2026-03-23	0.685	0.685	0.630	0.640	0.640	3,422,441
2026-03-20	0.690	0.735	0.680	0.715	0.715	1,254,110
2026-03-19	0.800	0.800	0.710	0.710	0.710	1,854,002
2026-03-18	0.820	0.848	0.775	0.805	0.805	1,169,000
2026-03-17	0.825	0.840	0.780	0.800	0.800	686,633
2026-03-16	0.830	0.840	0.785	0.805	0.805	1,687,724
2026-03-13	0.875	0.875	0.835	0.835	0.835	1,057,754
2026-03-12	0.920	0.920	0.870	0.885	0.885	840,117
2026-03-11	0.935	0.950	0.910	0.925	0.925	1,053,126
2026-03-10	0.945	0.980	0.890	0.925	0.925	2,618,901
2026-03-09	0.980	0.980	0.880	0.900	0.900	1,432,156
2026-03-06	1.055	1.055	0.965	0.985	0.985	1,843,438
2026-03-05	1.115	1.115	1.045	1.060	1.060	619,746
2026-03-04	1.070	1.090	1.050	1.075	1.075	576,025
2026-03-03	1.140	1.150	1.090	1.115	1.115	1,036,815
2026-03-02	1.150	1.150	1.090	1.135	1.135	1,688,748
2026-02-27	1.095	1.150	1.080	1.130	1.130	2,275,024
2026-02-26	1.080	1.090	1.020	1.035	1.035	502,557
2026-02-25	1.085	1.105	1.050	1.060	1.060	1,525,817
2026-02-24	1.150	1.160	1.065	1.080	1.080	3,159,908
2026-02-23	1.010	1.120	1.000	1.100	1.100	2,688,740
2026-02-20	1.010	1.020	0.950	0.950	0.950	425,176
2026-02-19	1.030	1.045	0.990	1.010	1.010	1,504,894
2026-02-18	0.975	1.015	0.950	1.015	1.015	719,237
2026-02-17	1.020	1.020	0.960	0.990	0.990	710,689
2026-02-16	1.000	1.020	0.985	1.010	1.010	756,494
2026-02-13	1.000	1.000	0.945	0.965	0.965	1,270,019
2026-02-12	0.985	1.045	0.980	1.030	1.030	1,098,614
2026-02-11	0.965	1.035	0.965	1.000	1.000	1,900,917
2026-02-10	1.010	1.020	0.975	0.985	0.985	571,010
2026-02-09	0.920	0.990	0.920	0.990	0.990	1,929,900

← NewerPage 3 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.