BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 45.80
-1.40 (-2.97%)
At close: Sep 5, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | - | -0.42% | 200 |
| Sep 3, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | - | - | 200 |
| Sep 2, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | - | 1.28% | - |
| Sep 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | -1.27% | 23 |
| Aug 29, 2025 | 47.20 | 47.40 | 47.20 | 47.40 | - | -0.42% | 23 |
| Aug 28, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | - | - | 100 |
| Aug 27, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | - | 0.85% | 100 |
| Aug 26, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | -0.84% | - |
| Aug 25, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | - | 0.42% | - |
| Aug 22, 2025 | 46.40 | 47.40 | 46.40 | 47.40 | - | 2.16% | 100 |
| Aug 21, 2025 | 45.20 | 46.40 | 45.20 | 46.40 | - | 1.75% | 100 |
| Aug 20, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | - | -0.44% | 100 |
| Aug 19, 2025 | 45.20 | 45.80 | 45.20 | 45.80 | - | 0.88% | - |
| Aug 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -0.87% | 100 |
| Aug 15, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | - | 0.44% | 100 |
| Aug 14, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | - | -1.72% | 100 |
| Aug 13, 2025 | 45.40 | 46.40 | 45.40 | 46.40 | - | 1.31% | 100 |
| Aug 12, 2025 | 44.80 | 45.80 | 44.80 | 45.80 | - | 0.44% | 100 |
| Aug 11, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | - | 1.33% | 100 |
| Aug 8, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | - | 1.81% | 100 |
| Aug 7, 2025 | 43.40 | 44.20 | 43.40 | 44.20 | - | 0.91% | - |
| Aug 6, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | - | - | 100 |
| Aug 5, 2025 | 44.00 | 44.60 | 43.80 | 43.80 | - | -1.35% | 100 |
| Aug 4, 2025 | 43.20 | 44.40 | 43.20 | 44.40 | - | 2.30% | 100 |
| Aug 1, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | -0.91% | 20 |
| Jul 31, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | - | - | - |
| Jul 30, 2025 | 44.80 | 44.80 | 43.80 | 43.80 | - | -3.10% | 20 |
| Jul 29, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | - | 1.35% | 20 |
| Jul 28, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | - | -0.45% | 20 |
| Jul 25, 2025 | 45.40 | 45.40 | 44.80 | 44.80 | - | -1.75% | 20 |
| Jul 24, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | - | -1.72% | - |
| Jul 23, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | - | - | 20 |
| Jul 22, 2025 | 44.80 | 46.60 | 44.80 | 46.40 | - | 3.11% | 20 |
| Jul 21, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | - | 3.21% | 20 |
| Jul 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -1.36% | 20 |
| Jul 17, 2025 | 43.20 | 45.00 | 43.20 | 44.20 | - | 1.38% | 20 |
| Jul 16, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | - | 0.93% | 49 |
| Jul 15, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | - | -1.82% | 49 |
| Jul 14, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | - | -0.45% | - |
| Jul 11, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | - | 1.38% | 49 |
| Jul 10, 2025 | 41.80 | 43.60 | 41.80 | 43.60 | - | 5.83% | 49 |
| Jul 9, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | -0.96% | - |
| Jul 8, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | - | -0.48% | 49 |
| Jul 7, 2025 | 42.40 | 42.40 | 41.80 | 41.80 | - | -0.95% | 49 |
| Jul 4, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | - | -0.94% | 49 |
| Jul 3, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | - | 0.47% | - |
| Jul 2, 2025 | 40.60 | 42.40 | 40.60 | 42.40 | - | 3.41% | - |
| Jul 1, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | - | - | - |
| Jun 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | 49 |
| Jun 27, 2025 | 40.80 | 41.60 | 40.80 | 41.00 | - | 0.49% | 65 |