BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 59.50
-1.50 (-2.46%)
At close: Mar 13, 2026
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Mar 12, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Mar 11, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -0.79% | - |
| Mar 10, 2026 | 62.00 | 64.00 | 62.00 | 63.50 | 63.50 | 2.42% | 53 |
| Mar 9, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 0.81% | 96 |
| Mar 6, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -5.38% | - |
| Mar 5, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 63.76 | -2.99% | 100 |
| Mar 4, 2026 | 66.00 | 70.50 | 66.00 | 67.00 | 65.72 | 0.75% | 1,300 |
| Mar 3, 2026 | 69.50 | 69.50 | 66.00 | 66.50 | 65.23 | -5.67% | 316 |
| Mar 2, 2026 | 68.50 | 71.50 | 68.50 | 70.50 | 69.15 | 2.17% | 75 |
| Feb 27, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 67.68 | 0.73% | 15 |
| Feb 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.19 | -0.72% | - |
| Feb 25, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 67.68 | 2.22% | - |
| Feb 24, 2026 | 65.00 | 67.50 | 65.00 | 67.50 | 66.21 | 2.27% | 41 |
| Feb 23, 2026 | 63.50 | 66.50 | 63.50 | 66.00 | 64.74 | 1.54% | 300 |
| Feb 20, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 63.76 | 2.36% | 40 |
| Feb 19, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 62.29 | 1.60% | - |
| Feb 18, 2026 | 61.50 | 63.50 | 61.50 | 62.50 | 61.31 | - | 76 |
| Feb 17, 2026 | 62.50 | 63.00 | 62.50 | 62.50 | 61.31 | 4.17% | 8 |
| Feb 16, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 58.86 | -2.44% | - |
| Feb 13, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 60.33 | 0.82% | - |
| Feb 12, 2026 | 61.50 | 62.50 | 61.00 | 61.00 | 59.84 | -3.17% | 200 |
| Feb 11, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 61.80 | 4.13% | 27 |
| Feb 10, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 59.35 | 1.68% | - |
| Feb 9, 2026 | 57.00 | 60.00 | 57.00 | 59.50 | 58.36 | 1.71% | 750 |
| Feb 6, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 57.38 | - | - |
| Feb 5, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 57.38 | -4.10% | 130 |
| Feb 4, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 59.84 | - | 47 |
| Feb 3, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 59.84 | 4.27% | - |
| Feb 2, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 57.38 | 1.74% | - |
| Jan 30, 2026 | 58.50 | 59.50 | 57.50 | 57.50 | 56.40 | -3.36% | 20 |
| Jan 29, 2026 | 59.50 | 62.00 | 59.50 | 59.50 | 58.36 | 0.85% | 2,594 |
| Jan 28, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 57.87 | 1.72% | - |
| Jan 27, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 56.89 | 1.75% | - |
| Jan 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.91 | - | - |
| Jan 23, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 55.91 | 3.64% | - |
| Jan 22, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 53.95 | -0.90% | 417 |
| Jan 21, 2026 | 54.50 | 56.50 | 54.50 | 55.50 | 54.44 | 1.83% | 36 |
| Jan 20, 2026 | 54.50 | 55.00 | 53.00 | 54.50 | 53.46 | -0.91% | 730 |
| Jan 19, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 53.95 | -0.90% | - |
| Jan 16, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 54.44 | -1.77% | - |
| Jan 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.42 | 0.89% | - |
| Jan 14, 2026 | 54.00 | 56.50 | 54.00 | 56.00 | 54.93 | 2.75% | 173 |
| Jan 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 53.46 | 1.87% | - |
| Jan 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.48 | 0.94% | 75 |
| Jan 9, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 51.99 | -1.85% | 335 |
| Jan 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.97 | -0.92% | - |
| Jan 7, 2026 | 54.00 | 56.00 | 54.00 | 54.50 | 53.46 | -0.91% | 900 |
| Jan 6, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 53.95 | 2.80% | - |
| Jan 5, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 52.48 | 2.88% | - |