BHMINESLTD FPO [BHM] historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.905	0.915	0.855	0.895	0.895	4,113,325
2026-02-05	1.065	1.085	0.965	0.980	0.980	2,078,883
2026-02-04	1.055	1.065	1.020	1.055	1.055	946,532
2026-02-03	1.000	1.035	0.983	1.015	1.015	1,748,009
2026-02-02	1.025	1.100	1.000	1.025	1.025	2,107,726
2026-01-30	1.250	1.280	1.120	1.135	1.135	2,055,527
2026-01-29	1.310	1.360	1.200	1.285	1.285	2,402,309
2026-01-28	1.225	1.308	1.190	1.290	1.290	4,086,924
2026-01-27	1.210	1.245	1.185	1.200	1.200	2,294,855
2026-01-23	1.155	1.195	1.105	1.150	1.150	1,644,718
2026-01-22	1.200	1.200	1.125	1.140	1.140	1,212,599
2026-01-21	1.280	1.280	1.190	1.200	1.200	1,864,494
2026-01-20	1.195	1.250	1.160	1.250	1.250	3,900,233
2026-01-19	1.150	1.185	1.130	1.150	1.150	1,062,582
2026-01-16	1.115	1.175	1.115	1.145	1.145	1,060,031
2026-01-15	1.215	1.240	1.080	1.085	1.085	2,179,404
2026-01-14	1.155	1.210	1.110	1.195	1.195	1,327,541
2026-01-13	1.150	1.170	1.105	1.140	1.140	2,099,018
2026-01-12	1.110	1.165	1.105	1.120	1.120	752,710
2026-01-09	1.095	1.135	1.070	1.075	1.075	531,983
2026-01-08	1.165	1.165	1.080	1.095	1.095	743,504
2026-01-07	1.210	1.215	1.165	1.165	1.165	1,004,955
2026-01-06	1.200	1.200	1.128	1.175	1.175	1,356,637
2026-01-05	1.200	1.200	1.155	1.200	1.200	1,245,501
2026-01-02	1.185	1.210	1.160	1.185	1.185	637,807
2025-12-31	1.170	1.190	1.130	1.170	1.170	1,398,612
2025-12-30	1.155	1.165	1.110	1.160	1.160	2,088,754
2025-12-29	1.180	1.250	1.160	1.220	1.220	5,404,995
2025-12-24	1.150	1.160	1.120	1.150	1.150	2,667,043
2025-12-23	1.090	1.120	1.065	1.120	1.120	1,495,800
2025-12-22	1.030	1.080	1.030	1.080	1.080	2,231,181
2025-12-19	1.015	1.030	0.990	1.030	1.030	774,793
2025-12-18	1.030	1.033	0.990	1.010	1.010	1,058,190
2025-12-17	0.990	1.040	0.985	1.025	1.025	1,729,594
2025-12-16	1.000	1.020	0.955	0.960	0.960	923,691
2025-12-15	1.030	1.030	0.935	0.995	0.995	1,391,990
2025-12-12	0.980	1.055	0.975	1.050	1.050	3,057,742
2025-12-11	0.970	0.980	0.930	0.960	0.960	1,213,974
2025-12-10	0.945	0.980	0.930	0.945	0.945	2,958,972
2025-12-09	0.905	0.913	0.873	0.900	0.900	740,506
2025-12-08	0.945	0.950	0.900	0.905	0.905	423,898
2025-12-05	0.910	0.950	0.900	0.950	0.950	1,017,735
2025-12-04	1.000	1.000	0.900	0.900	0.900	1,819,557
2025-12-03	0.960	1.035	0.930	0.970	0.970	2,420,106
2025-12-02	0.980	0.980	0.915	0.940	0.940	1,048,857
2025-12-01	0.945	0.985	0.925	0.950	0.950	2,534,669
2025-11-28	0.810	0.900	0.810	0.880	0.880	1,175,042
2025-11-27	0.890	0.920	0.820	0.820	0.820	733,101
2025-11-26	0.845	0.875	0.825	0.840	0.840	454,797
2025-11-25	0.830	0.850	0.820	0.845	0.845	1,108,561
2025-11-24	0.785	0.805	0.780	0.785	0.785	615,992
2025-11-21	0.805	0.805	0.755	0.760	0.760	1,154,019
2025-11-20	0.815	0.875	0.815	0.840	0.840	514,390
2025-11-19	0.850	0.850	0.810	0.810	0.810	647,306
2025-11-18	0.860	0.875	0.825	0.830	0.830	536,195
2025-11-17	0.860	0.910	0.860	0.865	0.865	942,866
2025-11-14	0.865	0.880	0.835	0.865	0.865	646,381
2025-11-13	0.920	0.930	0.870	0.880	0.880	2,036,307
2025-11-12	0.905	0.905	0.850	0.860	0.860	561,969
2025-11-11	0.870	0.915	0.870	0.895	0.895	1,404,946

← NewerPage 4 of 5 · 255 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.