BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 47.00
-0.20 (-0.42%)
Last updated: Oct 20, 2025, 8:02 AM CET
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 47.00 | 48.40 | 47.00 | 48.40 | 48.40 | 2.54% | - |
| Oct 17, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | -1.26% | - |
| Oct 16, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Oct 15, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | - | - |
| Oct 14, 2025 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | 0.84% | - |
| Oct 13, 2025 | 45.80 | 48.00 | 45.80 | 47.80 | 47.80 | 4.82% | 250 |
| Oct 10, 2025 | 47.40 | 47.80 | 45.60 | 45.60 | 45.60 | -5.00% | - |
| Oct 9, 2025 | 47.40 | 49.20 | 47.40 | 48.00 | 48.00 | 0.42% | 300 |
| Oct 8, 2025 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 1.70% | - |
| Oct 7, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | -0.84% | - |
| Oct 6, 2025 | 46.60 | 47.40 | 46.60 | 47.40 | 47.40 | 0.85% | - |
| Oct 3, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | - | - |
| Oct 2, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | -0.42% | - |
| Oct 1, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 0.43% | - |
| Sep 30, 2025 | 47.00 | 47.20 | 47.00 | 47.00 | 47.00 | -0.84% | 400 |
| Sep 29, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 2.16% | - |
| Sep 26, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -2.11% | - |
| Sep 25, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 6.76% | 50 |
| Sep 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Sep 23, 2025 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | -0.45% | - |
| Sep 22, 2025 | 43.60 | 44.80 | 43.60 | 44.80 | 44.80 | 1.82% | - |
| Sep 19, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - | 1 |
| Sep 18, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Sep 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Sep 16, 2025 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Sep 15, 2025 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 0.88% | 30 |
| Sep 12, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | -0.44% | - |
| Sep 11, 2025 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 0.44% | - |
| Sep 10, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 1.33% | 100 |
| Sep 9, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -1.32% | 60 |
| Sep 8, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | -0.44% | - |
| Sep 5, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.97% | - |
| Sep 4, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 46.18 | -0.42% | - |
| Sep 3, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 46.37 | - | 200 |
| Sep 2, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 46.37 | 1.28% | - |
| Sep 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 45.79 | -1.27% | - |
| Aug 29, 2025 | 47.20 | 47.40 | 47.20 | 47.40 | 46.37 | -0.42% | 23 |
| Aug 28, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | 46.57 | - | - |
| Aug 27, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | 46.57 | 0.85% | - |
| Aug 26, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.18 | -0.84% | - |
| Aug 25, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 46.57 | 0.42% | - |
| Aug 22, 2025 | 46.40 | 47.40 | 46.40 | 47.40 | 46.37 | 2.16% | - |
| Aug 21, 2025 | 45.20 | 46.40 | 45.20 | 46.40 | 45.40 | 1.75% | - |
| Aug 20, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 44.61 | -0.44% | - |
| Aug 19, 2025 | 45.20 | 45.80 | 45.20 | 45.80 | 44.81 | 0.88% | - |
| Aug 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.42 | -0.87% | - |
| Aug 15, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | 44.81 | 0.44% | - |
| Aug 14, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 44.61 | -1.72% | - |
| Aug 13, 2025 | 45.40 | 46.40 | 45.40 | 46.40 | 45.40 | 1.31% | - |
| Aug 12, 2025 | 44.80 | 45.80 | 44.80 | 45.80 | 44.81 | 0.44% | - |