BHP Group Limited (FRA:BHP1)
Germany · Delayed Price · Currency is EUR 22.02
-0.09 (-0.38%)
Last updated: Aug 1, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.02 | 22.02 | 21.99 | 22.01 | - | -0.43% | 570 |
| Jul 31, 2025 | 22.14 | 22.14 | 21.81 | 22.11 | - | 0.48% | 4,177 |
| Jul 30, 2025 | 22.74 | 22.74 | 22.00 | 22.00 | - | -2.46% | 2,447 |
| Jul 29, 2025 | 22.74 | 22.74 | 22.56 | 22.56 | - | -0.02% | 905 |
| Jul 28, 2025 | 22.60 | 22.60 | 22.23 | 22.56 | - | -0.20% | 2,094 |
| Jul 25, 2025 | 22.75 | 22.89 | 22.61 | 22.61 | - | -2.71% | 5,385 |
| Jul 24, 2025 | 23.32 | 23.32 | 23.11 | 23.24 | - | -1.11% | 1,604 |
| Jul 23, 2025 | 23.37 | 23.52 | 23.25 | 23.50 | - | 0.58% | 5,931 |
| Jul 22, 2025 | 22.97 | 23.36 | 22.96 | 23.36 | - | 2.01% | 1,530 |
| Jul 21, 2025 | 22.65 | 23.00 | 22.59 | 22.90 | - | 3.20% | 2,899 |
| Jul 18, 2025 | 22.47 | 22.48 | 22.17 | 22.19 | - | -0.27% | 597 |
| Jul 17, 2025 | 21.87 | 22.31 | 21.76 | 22.25 | - | 1.62% | 3,764 |
| Jul 16, 2025 | 22.00 | 22.13 | 21.70 | 21.90 | - | 0.48% | 4,546 |
| Jul 15, 2025 | 22.01 | 22.19 | 21.79 | 21.79 | - | -1.89% | 4,314 |
| Jul 14, 2025 | 22.31 | 22.46 | 22.07 | 22.21 | - | 0.43% | 6,620 |
| Jul 11, 2025 | 22.14 | 22.14 | 21.97 | 22.12 | - | -0.83% | 1,314 |
| Jul 10, 2025 | 21.40 | 22.30 | 21.34 | 22.30 | - | 5.54% | 5,305 |
| Jul 9, 2025 | 21.08 | 21.42 | 21.01 | 21.13 | - | -0.09% | 5,830 |
| Jul 8, 2025 | 21.22 | 21.36 | 21.15 | 21.15 | - | -0.02% | 8,865 |
| Jul 7, 2025 | 21.42 | 21.42 | 21.16 | 21.16 | - | -0.68% | 1,533 |
| Jul 4, 2025 | 21.51 | 21.51 | 21.30 | 21.30 | - | -0.54% | 815 |
| Jul 3, 2025 | 21.75 | 21.84 | 21.42 | 21.42 | - | 0.07% | 3,629 |
| Jul 2, 2025 | 20.82 | 21.55 | 20.70 | 21.40 | - | 3.88% | 6,663 |
| Jul 1, 2025 | 20.48 | 20.60 | 20.39 | 20.60 | - | 0.78% | 9,088 |
| Jun 30, 2025 | 20.58 | 20.58 | 20.40 | 20.44 | - | -1.80% | 5,080 |
| Jun 27, 2025 | 21.10 | 21.10 | 20.63 | 20.82 | - | 1.09% | 3,709 |
| Jun 26, 2025 | 20.10 | 20.59 | 20.10 | 20.59 | - | 2.41% | 6,638 |
| Jun 25, 2025 | 20.12 | 20.40 | 20.06 | 20.11 | - | -1.71% | 2,461 |
| Jun 24, 2025 | 20.37 | 20.57 | 20.37 | 20.46 | - | 1.54% | 2,752 |
| Jun 23, 2025 | 19.90 | 20.15 | 19.82 | 20.15 | - | 0.57% | 6,144 |
| Jun 20, 2025 | 20.34 | 20.53 | 20.03 | 20.03 | - | -2.48% | 2,880 |
| Jun 19, 2025 | 20.50 | 20.54 | 20.14 | 20.54 | - | -1.06% | 7,167 |
| Jun 18, 2025 | 20.75 | 20.94 | 20.70 | 20.76 | - | -0.57% | 2,091 |
| Jun 17, 2025 | 21.02 | 21.20 | 20.88 | 20.88 | - | -1.74% | 2,203 |
| Jun 16, 2025 | 20.90 | 21.25 | 20.90 | 21.25 | - | 0.24% | 7,908 |
| Jun 13, 2025 | 21.00 | 21.20 | 20.90 | 21.20 | - | -1.51% | 3,593 |
| Jun 12, 2025 | 21.70 | 21.71 | 21.46 | 21.53 | - | 0.05% | 3,308 |
| Jun 11, 2025 | 22.40 | 22.44 | 21.52 | 21.52 | - | -2.65% | 5,642 |
| Jun 10, 2025 | 21.89 | 22.10 | 21.78 | 22.10 | - | 0.68% | 5,270 |
| Jun 9, 2025 | 21.74 | 21.95 | 21.74 | 21.95 | - | 0.78% | 2,282 |
| Jun 6, 2025 | 21.70 | 21.89 | 21.62 | 21.78 | - | -0.18% | 2,480 |
| Jun 5, 2025 | 21.56 | 21.94 | 21.56 | 21.82 | - | 0.65% | 4,778 |
| Jun 4, 2025 | 21.48 | 21.70 | 21.38 | 21.68 | - | 1.33% | 1,797 |
| Jun 3, 2025 | 21.28 | 21.40 | 21.00 | 21.40 | - | -0.44% | 10,158 |
| Jun 2, 2025 | 21.52 | 21.58 | 21.31 | 21.49 | - | -0.32% | 9,009 |
| May 30, 2025 | 21.66 | 21.76 | 21.39 | 21.56 | - | -0.81% | 2,648 |
| May 29, 2025 | 21.72 | 21.98 | 21.72 | 21.74 | - | -0.44% | 318 |
| May 28, 2025 | 21.84 | 21.90 | 21.66 | 21.83 | - | -0.23% | 1,977 |
| May 27, 2025 | 21.96 | 22.04 | 21.67 | 21.88 | - | -0.39% | 4,320 |
| May 26, 2025 | 21.94 | 22.10 | 21.89 | 21.97 | - | 0.25% | 4,048 |