BHP Group Limited (FRA:BHP1)
Germany · Delayed Price · Currency is EUR 23.66
+0.41 (1.76%)
At close: Nov 28, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.68 | 23.75 | 23.62 | 23.73 | 23.73 | 0.30% | 1,762 |
| Nov 28, 2025 | 23.32 | 23.66 | 23.32 | 23.66 | 23.66 | 1.76% | 7,428 |
| Nov 27, 2025 | 23.56 | 23.59 | 23.25 | 23.25 | 23.25 | -1.90% | 1,622 |
| Nov 26, 2025 | 23.40 | 23.70 | 23.37 | 23.70 | 23.70 | 2.35% | 2,100 |
| Nov 25, 2025 | 23.03 | 23.21 | 23.03 | 23.16 | 23.16 | 0.89% | 354 |
| Nov 24, 2025 | 22.84 | 23.07 | 22.74 | 22.95 | 22.95 | -0.22% | 7,353 |
| Nov 21, 2025 | 22.51 | 23.00 | 22.45 | 23.00 | 23.00 | -0.45% | 3,400 |
| Nov 20, 2025 | 23.41 | 23.41 | 23.11 | 23.11 | 23.11 | -0.52% | 1,849 |
| Nov 19, 2025 | 22.88 | 23.32 | 22.88 | 23.23 | 23.23 | -0.09% | 4,214 |
| Nov 18, 2025 | 22.82 | 23.27 | 22.78 | 23.25 | 23.25 | -1.17% | 7,100 |
| Nov 17, 2025 | 23.81 | 23.81 | 23.52 | 23.52 | 23.52 | -0.32% | 5,023 |
| Nov 14, 2025 | 24.00 | 24.09 | 23.16 | 23.60 | 23.60 | -1.93% | 6,275 |
| Nov 13, 2025 | 24.47 | 24.51 | 24.06 | 24.06 | 24.06 | -1.47% | 1,564 |
| Nov 12, 2025 | 24.23 | 24.42 | 24.15 | 24.42 | 24.42 | 2.26% | 4,876 |
| Nov 11, 2025 | 24.08 | 24.08 | 23.81 | 23.88 | 23.88 | -1.40% | 823 |
| Nov 10, 2025 | 24.15 | 24.22 | 23.96 | 24.22 | 24.22 | 2.11% | 1,275 |
| Nov 7, 2025 | 23.92 | 23.92 | 23.52 | 23.72 | 23.72 | -2.17% | 1,413 |
| Nov 6, 2025 | 24.25 | 24.25 | 23.92 | 24.25 | 24.25 | 0.69% | 3,095 |
| Nov 5, 2025 | 23.86 | 24.08 | 23.84 | 24.08 | 24.08 | 1.37% | 2,700 |
| Nov 4, 2025 | 24.00 | 24.10 | 23.67 | 23.76 | 23.76 | -2.36% | 2,950 |
| Nov 3, 2025 | 24.77 | 24.77 | 24.08 | 24.33 | 24.33 | -1.22% | 6,079 |
| Oct 31, 2025 | 24.63 | 24.77 | 24.63 | 24.63 | 24.63 | -0.97% | 755 |
| Oct 30, 2025 | 24.93 | 24.97 | 24.50 | 24.87 | 24.87 | -0.72% | 6,808 |
| Oct 29, 2025 | 24.88 | 25.20 | 24.88 | 25.05 | 25.05 | 1.83% | 6,593 |
| Oct 28, 2025 | 24.39 | 24.60 | 24.04 | 24.60 | 24.60 | 1.86% | 1,355 |
| Oct 27, 2025 | 24.56 | 24.59 | 24.15 | 24.15 | 24.15 | 0.69% | 6,873 |
| Oct 24, 2025 | 24.15 | 24.15 | 23.89 | 23.99 | 23.99 | -0.06% | 458 |
| Oct 23, 2025 | 24.02 | 24.22 | 24.00 | 24.00 | 24.00 | -1.84% | 2,360 |
| Oct 22, 2025 | 24.31 | 24.50 | 23.60 | 24.45 | 24.45 | 0.70% | 5,111 |
| Oct 21, 2025 | 24.58 | 24.65 | 24.09 | 24.28 | 24.28 | -0.76% | 4,213 |
| Oct 20, 2025 | 23.99 | 24.47 | 23.90 | 24.47 | 24.47 | 2.49% | 5,122 |
| Oct 17, 2025 | 24.02 | 24.15 | 23.81 | 23.87 | 23.87 | -1.20% | 3,954 |
| Oct 16, 2025 | 24.44 | 24.59 | 24.00 | 24.16 | 24.16 | -0.78% | 4,959 |
| Oct 15, 2025 | 24.35 | 24.68 | 24.35 | 24.35 | 24.35 | -0.67% | 5,686 |
| Oct 14, 2025 | 23.96 | 24.52 | 23.74 | 24.52 | 24.52 | 1.53% | 2,608 |
| Oct 13, 2025 | 23.47 | 24.29 | 23.47 | 24.15 | 24.15 | 3.23% | 4,901 |
| Oct 10, 2025 | 23.90 | 24.26 | 23.39 | 23.39 | 23.39 | -4.53% | 5,526 |
| Oct 9, 2025 | 24.40 | 24.78 | 24.35 | 24.50 | 24.50 | 2.15% | 11,821 |
| Oct 8, 2025 | 23.61 | 24.27 | 23.61 | 23.99 | 23.99 | 0.99% | 7,994 |
| Oct 7, 2025 | 23.81 | 23.91 | 23.64 | 23.75 | 23.75 | -0.31% | 4,359 |
| Oct 6, 2025 | 23.61 | 24.01 | 23.61 | 23.83 | 23.83 | 0.63% | 9,520 |
| Oct 3, 2025 | 23.62 | 23.74 | 23.62 | 23.68 | 23.68 | 0.83% | 650 |
| Oct 2, 2025 | 23.77 | 23.93 | 23.17 | 23.48 | 23.48 | -1.12% | 3,955 |
| Oct 1, 2025 | 23.27 | 23.93 | 23.27 | 23.75 | 23.75 | 0.66% | 1,710 |
| Sep 30, 2025 | 23.92 | 24.05 | 23.36 | 23.59 | 23.59 | -1.71% | 1,870 |
| Sep 29, 2025 | 23.38 | 24.00 | 23.38 | 24.00 | 24.00 | 2.26% | 3,849 |
| Sep 26, 2025 | 23.71 | 23.71 | 23.39 | 23.47 | 23.47 | -1.53% | 2,836 |
| Sep 25, 2025 | 23.19 | 23.84 | 23.19 | 23.84 | 23.84 | 5.28% | 4,078 |
| Sep 24, 2025 | 22.43 | 22.68 | 22.43 | 22.64 | 22.64 | 0.33% | 2,910 |
| Sep 23, 2025 | 22.40 | 22.70 | 22.30 | 22.57 | 22.57 | 0.51% | 11,034 |