BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 57.50
-2.00 (-3.36%)
At close: Jan 30, 2026
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 58.50 | 59.50 | 57.50 | 57.50 | 57.50 | -3.36% | 20 |
| Jan 29, 2026 | 59.50 | 62.00 | 59.50 | 59.50 | 59.50 | 0.85% | 2,594 |
| Jan 28, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | - |
| Jan 27, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | - |
| Jan 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jan 23, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 3.64% | - |
| Jan 22, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.90% | 417 |
| Jan 21, 2026 | 54.50 | 56.50 | 54.50 | 55.50 | 55.50 | 1.83% | 36 |
| Jan 20, 2026 | 54.50 | 55.00 | 53.00 | 54.50 | 54.50 | -0.91% | 730 |
| Jan 19, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | -0.90% | - |
| Jan 16, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jan 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jan 14, 2026 | 54.00 | 56.50 | 54.00 | 56.00 | 56.00 | 2.75% | 173 |
| Jan 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | - |
| Jan 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 75 |
| Jan 9, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 335 |
| Jan 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 7, 2026 | 54.00 | 56.00 | 54.00 | 54.50 | 54.50 | -0.91% | 900 |
| Jan 6, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.80% | - |
| Jan 5, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 2.88% | - |
| Jan 2, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| Dec 30, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | - |
| Dec 29, 2025 | 50.50 | 52.50 | 50.50 | 51.00 | 51.00 | -0.97% | 78 |
| Dec 23, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | 10 |
| Dec 22, 2025 | 50.00 | 52.00 | 50.00 | 51.50 | 51.50 | 1.98% | 10 |
| Dec 19, 2025 | 49.40 | 51.00 | 49.40 | 50.50 | 50.50 | - | 200 |
| Dec 18, 2025 | 49.40 | 50.50 | 49.40 | 50.50 | 50.50 | 1.00% | - |
| Dec 17, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 0.81% | - |
| Dec 16, 2025 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | -0.80% | - |
| Dec 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Dec 12, 2025 | 51.50 | 53.00 | 50.50 | 50.50 | 50.50 | -1.94% | 1,050 |
| Dec 11, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | - |
| Dec 10, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 1.98% | - |
| Dec 9, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Dec 8, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Dec 5, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.81% | - |
| Dec 4, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Dec 3, 2025 | 47.60 | 49.20 | 47.60 | 49.20 | 49.20 | 2.50% | - |
| Dec 2, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 100 |
| Dec 1, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 0.43% | - |
| Nov 28, 2025 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 2.63% | - |
| Nov 27, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Nov 26, 2025 | 45.60 | 46.80 | 45.60 | 46.80 | 46.80 | 1.30% | - |
| Nov 25, 2025 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 1.32% | - |
| Nov 24, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | -0.44% | 200 |
| Nov 21, 2025 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 1.78% | - |
| Nov 20, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 108 |
| Nov 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 18, 2025 | 45.80 | 46.00 | 45.60 | 46.00 | 46.00 | -1.71% | 60 |
| Nov 17, 2025 | 48.40 | 48.40 | 46.80 | 46.80 | 46.80 | -0.43% | 75 |