BHP Group Limited (FRA:BHP)
Germany
· Delayed Price · Currency is EUR 61.50
-2.26 (-3.54%)
At close: Mar 6, 2026
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -5.38% | - |
| Mar 5, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 63.76 | -2.99% | 100 |
| Mar 4, 2026 | 66.00 | 70.50 | 66.00 | 67.00 | 65.72 | 0.75% | 1,300 |
| Mar 3, 2026 | 69.50 | 69.50 | 66.00 | 66.50 | 65.23 | -5.67% | 316 |
| Mar 2, 2026 | 68.50 | 71.50 | 68.50 | 70.50 | 69.15 | 2.17% | 75 |
| Feb 27, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 67.68 | 0.73% | 15 |
| Feb 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.19 | -0.72% | - |
| Feb 25, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 67.68 | 2.22% | - |
| Feb 24, 2026 | 65.00 | 67.50 | 65.00 | 67.50 | 66.21 | 2.27% | 41 |
| Feb 23, 2026 | 63.50 | 66.50 | 63.50 | 66.00 | 64.74 | 1.54% | 300 |
| Feb 20, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 63.76 | 2.36% | 40 |
| Feb 19, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 62.29 | 1.60% | - |
| Feb 18, 2026 | 61.50 | 63.50 | 61.50 | 62.50 | 61.31 | - | 76 |
| Feb 17, 2026 | 62.50 | 63.00 | 62.50 | 62.50 | 61.31 | 4.17% | 8 |
| Feb 16, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 58.86 | -2.44% | - |
| Feb 13, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 60.33 | 0.82% | - |
| Feb 12, 2026 | 61.50 | 62.50 | 61.00 | 61.00 | 59.84 | -3.17% | 200 |
| Feb 11, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 61.80 | 4.13% | 27 |
| Feb 10, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 59.35 | 1.68% | - |
| Feb 9, 2026 | 57.00 | 60.00 | 57.00 | 59.50 | 58.36 | 1.71% | 750 |
| Feb 6, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 57.38 | - | - |
| Feb 5, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 57.38 | -4.10% | 130 |
| Feb 4, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 59.84 | - | 47 |
| Feb 3, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 59.84 | 4.27% | - |
| Feb 2, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 57.38 | 1.74% | - |
| Jan 30, 2026 | 58.50 | 59.50 | 57.50 | 57.50 | 56.40 | -3.36% | 20 |
| Jan 29, 2026 | 59.50 | 62.00 | 59.50 | 59.50 | 58.36 | 0.85% | 2,594 |
| Jan 28, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 57.87 | 1.72% | - |
| Jan 27, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 56.89 | 1.75% | - |
| Jan 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.91 | - | - |
| Jan 23, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 55.91 | 3.64% | - |
| Jan 22, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 53.95 | -0.90% | 417 |
| Jan 21, 2026 | 54.50 | 56.50 | 54.50 | 55.50 | 54.44 | 1.83% | 36 |
| Jan 20, 2026 | 54.50 | 55.00 | 53.00 | 54.50 | 53.46 | -0.91% | 730 |
| Jan 19, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 53.95 | -0.90% | - |
| Jan 16, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 54.44 | -1.77% | - |
| Jan 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.42 | 0.89% | - |
| Jan 14, 2026 | 54.00 | 56.50 | 54.00 | 56.00 | 54.93 | 2.75% | 173 |
| Jan 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 53.46 | 1.87% | - |
| Jan 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.48 | 0.94% | 75 |
| Jan 9, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 51.99 | -1.85% | 335 |
| Jan 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.97 | -0.92% | - |
| Jan 7, 2026 | 54.00 | 56.00 | 54.00 | 54.50 | 53.46 | -0.91% | 900 |
| Jan 6, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 53.95 | 2.80% | - |
| Jan 5, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 52.48 | 2.88% | - |
| Jan 2, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 51.01 | 1.96% | - |
| Dec 30, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.03 | - | - |
| Dec 29, 2025 | 50.50 | 52.50 | 50.50 | 51.00 | 50.03 | -0.97% | 78 |
| Dec 23, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 50.52 | - | 10 |
| Dec 22, 2025 | 50.00 | 52.00 | 50.00 | 51.50 | 50.52 | 1.98% | 10 |
| Dec 19, 2025 | 49.40 | 51.00 | 49.40 | 50.50 | 49.54 | - | 200 |
| Dec 18, 2025 | 49.40 | 50.50 | 49.40 | 50.50 | 49.54 | 1.00% | - |
| Dec 17, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 49.05 | 0.81% | - |
| Dec 16, 2025 | 49.20 | 49.60 | 49.20 | 49.60 | 48.65 | -0.80% | - |
| Dec 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.05 | -0.99% | - |
| Dec 12, 2025 | 51.50 | 53.00 | 50.50 | 50.50 | 49.54 | -1.94% | 1,050 |
| Dec 11, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 50.52 | - | - |
| Dec 10, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 50.52 | 1.98% | - |
| Dec 9, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.54 | 1.41% | - |
| Dec 8, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 48.85 | -1.39% | - |
| Dec 5, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.54 | 1.81% | - |
| Dec 4, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.65 | 0.81% | - |
| Dec 3, 2025 | 47.60 | 49.20 | 47.60 | 49.20 | 48.26 | 2.50% | - |
| Dec 2, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 47.08 | 2.13% | 100 |
| Dec 1, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 46.10 | 0.43% | - |
| Nov 28, 2025 | 45.80 | 46.80 | 45.80 | 46.80 | 45.91 | 2.63% | - |
| Nov 27, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 44.73 | -2.56% | - |
| Nov 26, 2025 | 45.60 | 46.80 | 45.60 | 46.80 | 45.91 | 1.30% | - |
| Nov 25, 2025 | 45.00 | 46.20 | 45.00 | 46.20 | 45.32 | 1.32% | - |
| Nov 24, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 44.73 | -0.44% | 200 |
| Nov 21, 2025 | 44.60 | 45.80 | 44.60 | 45.80 | 44.93 | 1.78% | - |
| Nov 20, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 44.14 | -2.17% | 108 |
| Nov 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.12 | - | - |
| Nov 18, 2025 | 45.80 | 46.00 | 45.60 | 46.00 | 45.12 | -1.71% | 60 |
| Nov 17, 2025 | 48.40 | 48.40 | 46.80 | 46.80 | 45.91 | -0.43% | 75 |
| Nov 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.10 | -1.26% | - |
| Nov 13, 2025 | 48.80 | 49.80 | 47.60 | 47.60 | 46.69 | -1.65% | 1,016 |
| Nov 12, 2025 | 48.00 | 49.20 | 48.00 | 48.40 | 47.48 | 1.26% | 225 |
| Nov 11, 2025 | 47.60 | 47.80 | 47.60 | 47.80 | 46.89 | -0.42% | 250 |
| Nov 10, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 47.08 | 1.69% | - |
| Nov 7, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 46.30 | -1.67% | - |
| Nov 6, 2025 | 47.60 | 48.00 | 47.60 | 48.00 | 47.08 | 2.56% | - |
| Nov 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 45.91 | -1.68% | - |
| Nov 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.69 | -1.65% | - |
| Nov 3, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 47.48 | -1.22% | - |
| Oct 31, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 48.07 | - | - |
| Oct 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.07 | -1.21% | - |
| Oct 29, 2025 | 48.60 | 49.60 | 48.60 | 49.60 | 48.65 | 2.06% | - |
| Oct 28, 2025 | 48.20 | 48.60 | 48.20 | 48.60 | 47.67 | 1.25% | - |
| Oct 27, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | 47.08 | 0.84% | 10 |
| Oct 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.69 | 0.42% | - |
| Oct 23, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 46.50 | -0.42% | - |
| Oct 22, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 46.69 | -0.83% | - |
| Oct 21, 2025 | 48.60 | 48.60 | 48.00 | 48.00 | 47.08 | -0.83% | 40 |
| Oct 20, 2025 | 47.00 | 48.40 | 47.00 | 48.40 | 47.48 | 2.54% | - |
| Oct 17, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 46.30 | -1.26% | - |
| Oct 16, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.89 | -0.83% | - |
| Oct 15, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 47.28 | - | - |
| Oct 14, 2025 | 47.00 | 48.20 | 47.00 | 48.20 | 47.28 | 0.84% | - |
| Oct 13, 2025 | 45.80 | 48.00 | 45.80 | 47.80 | 46.89 | 4.82% | 250 |