BHP Group Limited (FRA:BHP1)
Germany · Delayed Price · Currency is EUR 24.00
-0.45 (-1.84%)
At close: Oct 23, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 22.55 | 22.55 | 22.28 | 22.45 | 22.45 | 1.40% | 1,068 |
| Sep 19, 2025 | 22.16 | 22.16 | 22.10 | 22.14 | 22.14 | -0.27% | 960 |
| Sep 18, 2025 | 22.37 | 22.50 | 22.20 | 22.20 | 22.20 | -1.42% | 680 |
| Sep 17, 2025 | 22.63 | 22.63 | 22.38 | 22.52 | 22.52 | -1.08% | 1,865 |
| Sep 16, 2025 | 23.04 | 23.16 | 22.77 | 22.77 | 22.77 | -0.13% | 953 |
| Sep 15, 2025 | 23.08 | 23.08 | 22.80 | 22.80 | 22.80 | -1.96% | 1,430 |
| Sep 12, 2025 | 23.12 | 23.28 | 23.12 | 23.25 | 23.25 | 1.53% | 3,265 |
| Sep 11, 2025 | 22.64 | 22.90 | 22.52 | 22.90 | 22.90 | 1.15% | 24,388 |
| Sep 10, 2025 | 22.72 | 22.89 | 22.45 | 22.64 | 22.64 | -1.99% | 5,340 |
| Sep 9, 2025 | 22.90 | 23.10 | 22.70 | 23.10 | 23.10 | 0.65% | 2,392 |
| Sep 8, 2025 | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | -0.58% | 3,750 |
| Sep 5, 2025 | 23.15 | 23.36 | 23.09 | 23.09 | 23.09 | -0.71% | 1,035 |
| Sep 4, 2025 | 23.46 | 23.56 | 23.24 | 23.25 | 23.25 | -2.39% | 3,596 |
| Sep 3, 2025 | 23.83 | 24.01 | 23.66 | 23.82 | 23.30 | -0.58% | 3,903 |
| Sep 2, 2025 | 23.85 | 23.96 | 23.53 | 23.96 | 23.44 | 0.63% | 1,677 |
| Sep 1, 2025 | 23.79 | 23.88 | 23.67 | 23.81 | 23.30 | -0.56% | 1,985 |
| Aug 29, 2025 | 24.09 | 24.17 | 23.86 | 23.95 | 23.43 | -0.04% | 1,387 |
| Aug 28, 2025 | 24.00 | 24.06 | 23.96 | 23.96 | 23.44 | 0.25% | 3,720 |
| Aug 27, 2025 | 23.91 | 24.00 | 23.88 | 23.90 | 23.38 | 0.61% | 1,462 |
| Aug 26, 2025 | 23.70 | 23.90 | 23.70 | 23.75 | 23.24 | -0.40% | 2,806 |
| Aug 25, 2025 | 23.80 | 23.88 | 23.80 | 23.85 | 23.33 | 0.40% | 8,190 |
| Aug 22, 2025 | 23.37 | 23.75 | 23.26 | 23.75 | 23.24 | 2.48% | 8,314 |
| Aug 21, 2025 | 23.14 | 23.22 | 23.07 | 23.18 | 22.67 | 1.62% | 3,911 |
| Aug 20, 2025 | 23.02 | 23.02 | 22.79 | 22.81 | 22.31 | -0.89% | 5,277 |
| Aug 19, 2025 | 23.22 | 23.49 | 23.00 | 23.01 | 22.51 | 0.72% | 4,239 |
| Aug 18, 2025 | 23.09 | 23.24 | 22.85 | 22.85 | 22.35 | -1.53% | 4,275 |
| Aug 15, 2025 | 23.28 | 23.46 | 23.20 | 23.20 | 22.70 | 0.85% | 2,945 |