BHP Group Limited (FRA:BHP1)
Germany flag Germany · Delayed Price · Currency is EUR
24.00
-0.45 (-1.84%)
At close: Oct 23, 2025

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.0224.2224.0024.0024.00-1.84%2,360
Oct 22, 202524.3124.5023.6024.4524.450.70%5,111
Oct 21, 202524.5824.6524.0924.2824.28-0.76%4,213
Oct 20, 202523.9924.4723.9024.4724.472.49%5,122
Oct 17, 202524.0224.1523.8123.8723.87-1.20%3,954
Oct 16, 202524.4424.5924.0024.1624.16-0.78%4,959
Oct 15, 202524.3524.6824.3524.3524.35-0.67%5,686
Oct 14, 202523.9624.5223.7424.5224.521.53%2,608
Oct 13, 202523.4724.2923.4724.1524.153.23%4,901
Oct 10, 202523.9024.2623.3923.3923.39-4.53%5,526
Oct 9, 202524.4024.7824.3524.5024.502.15%11,821
Oct 8, 202523.6124.2723.6123.9923.990.99%7,994
Oct 7, 202523.8123.9123.6423.7523.75-0.31%4,359
Oct 6, 202523.6124.0123.6123.8323.830.63%9,520
Oct 3, 202523.6223.7423.6223.6823.680.83%650
Oct 2, 202523.7723.9323.1723.4823.48-1.12%3,955
Oct 1, 202523.2723.9323.2723.7523.750.66%1,710
Sep 30, 202523.9224.0523.3623.5923.59-1.71%1,870
Sep 29, 202523.3824.0023.3824.0024.002.26%3,849
Sep 26, 202523.7123.7123.3923.4723.47-1.53%2,836
Sep 25, 202523.1923.8423.1923.8423.845.28%4,078
Sep 24, 202522.4322.6822.4322.6422.640.33%2,910
Sep 23, 202522.4022.7022.3022.5722.570.51%11,034
Sep 22, 202522.5522.5522.2822.4522.451.40%1,068
Sep 19, 202522.1622.1622.1022.1422.14-0.27%960
Sep 18, 202522.3722.5022.2022.2022.20-1.42%680
Sep 17, 202522.6322.6322.3822.5222.52-1.08%1,865
Sep 16, 202523.0423.1622.7722.7722.77-0.13%953
Sep 15, 202523.0823.0822.8022.8022.80-1.96%1,430
Sep 12, 202523.1223.2823.1223.2523.251.53%3,265
Sep 11, 202522.6422.9022.5222.9022.901.15%24,388
Sep 10, 202522.7222.8922.4522.6422.64-1.99%5,340
Sep 9, 202522.9023.1022.7023.1023.100.65%2,392
Sep 8, 202523.2523.2522.9522.9522.95-0.58%3,750
Sep 5, 202523.1523.3623.0923.0923.09-0.71%1,035
Sep 4, 202523.4623.5623.2423.2523.25-2.39%3,596
Sep 3, 202523.8324.0123.6623.8223.30-0.58%3,903
Sep 2, 202523.8523.9623.5323.9623.440.63%1,677
Sep 1, 202523.7923.8823.6723.8123.30-0.56%1,985
Aug 29, 202524.0924.1723.8623.9523.43-0.04%1,387
Aug 28, 202524.0024.0623.9623.9623.440.25%3,720
Aug 27, 202523.9124.0023.8823.9023.380.61%1,462
Aug 26, 202523.7023.9023.7023.7523.24-0.40%2,806
Aug 25, 202523.8023.8823.8023.8523.330.40%8,190
Aug 22, 202523.3723.7523.2623.7523.242.48%8,314
Aug 21, 202523.1423.2223.0723.1822.671.62%3,911
Aug 20, 202523.0223.0222.7922.8122.31-0.89%5,277
Aug 19, 202523.2223.4923.0023.0122.510.72%4,239
Aug 18, 202523.0923.2422.8522.8522.35-1.53%4,275
Aug 15, 202523.2823.4623.2023.2022.700.85%2,945