Skip to main content
BHP Group Limited (FRA:BHP1)
Germany flag Germany · Delayed Price · Currency is EUR
30.78
-0.13 (-0.40%)
Last updated: Mar 9, 2026, 7:33 PM CET

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.9430.5529.7230.28--2.02%10,924
Mar 6, 202631.9432.1130.6330.9030.90-1.83%11,347
Mar 5, 202633.4033.4031.4831.4831.48-6.07%21,265
Mar 4, 202633.4434.1033.4433.5132.88-0.37%3,320
Mar 3, 202634.9835.0132.9733.6433.00-5.36%31,586
Mar 2, 202635.2035.5434.6035.5434.872.47%13,782
Feb 27, 202635.1135.1134.4734.6934.041.57%18,915
Feb 26, 202634.8534.9433.8034.1533.51-1.85%10,132
Feb 25, 202633.9734.8433.9034.8034.142.94%10,001
Feb 24, 202632.9033.9532.8233.8033.172.05%4,860
Feb 23, 202632.4133.1232.0833.1232.503.81%9,875
Feb 20, 202631.8932.3031.6331.9131.310.08%23,615
Feb 19, 202631.8031.9830.9331.8831.280.92%24,277
Feb 18, 202631.2931.9831.1431.5931.001.41%17,160
Feb 17, 202631.3031.4230.3531.1530.571.86%6,496
Feb 16, 202630.1630.5830.1430.5830.01-0.63%19,063
Feb 13, 202630.4431.1229.7030.7830.20-0.32%9,452
Feb 12, 202631.3131.6030.4930.8830.30-1.95%8,939
Feb 11, 202630.3931.4930.3831.4930.903.91%7,962
Feb 10, 202629.9130.4929.8830.3129.740.97%2,306
Feb 9, 202629.4630.1229.4330.0229.451.92%1,776
Feb 6, 202628.8629.4528.7429.4528.900.70%6,112
Feb 5, 202629.9529.9529.1029.2528.70-4.60%15,032
Feb 4, 202631.0731.4130.6630.6630.080.29%9,732
Feb 3, 202629.7130.9529.7130.5729.994.03%51,421
Feb 2, 202628.6929.5828.3829.3828.831.35%8,611
Jan 30, 202629.8130.0028.5028.9928.45-4.09%17,631
Jan 29, 202630.0031.1729.7830.2329.661.80%24,110
Jan 28, 202629.5029.7129.1329.6929.131.78%5,106
Jan 27, 202629.0029.3328.5929.1728.622.01%9,864
Jan 26, 202629.0029.0828.5928.6028.060.33%23,108
Jan 23, 202628.1228.5028.0528.5027.972.13%5,455
Jan 22, 202628.0028.0827.7027.9127.38-0.66%3,572
Jan 21, 202627.8428.3027.8228.0927.562.87%7,761
Jan 20, 202627.5027.5027.0427.3126.79-1.71%2,637
Jan 19, 202628.1428.1427.7027.7827.26-0.54%5,380
Jan 16, 202628.3528.3527.8027.9327.41-1.24%3,697
Jan 15, 202628.1528.5628.0228.2827.750.37%8,295
Jan 14, 202627.6428.2427.6428.1827.651.95%10,648
Jan 13, 202627.3127.6427.3127.6427.122.03%9,270
Jan 12, 202626.7727.1426.6027.0926.581.82%11,058
Jan 9, 202627.3427.3526.4626.6026.10-1.48%10,988
Jan 8, 202627.0927.2526.7127.0026.49-1.30%4,356
Jan 7, 202627.4627.6327.1827.3626.84-1.14%6,137
Jan 6, 202627.0427.8027.0427.6727.153.03%4,985
Jan 5, 202626.6326.9426.4426.8626.352.75%3,939
Jan 2, 202626.1626.3526.0626.1425.651.26%3,989
Dec 30, 202525.6526.0325.6525.8125.330.78%6,194
Dec 29, 202525.9726.1825.6125.6125.13-1.29%9,197
Dec 23, 202525.8226.0025.7025.9525.460.06%3,745
Dec 22, 202525.3826.0025.3825.9325.441.77%4,450
Dec 19, 202524.9425.4824.9425.4825.000.61%4,114
Dec 18, 202525.1925.3325.1925.3324.850.84%1,455
Dec 17, 202525.0325.1225.0325.1224.640.60%880
Dec 16, 202524.9325.1724.9324.9724.50-0.56%2,287
Dec 15, 202525.2525.3325.0125.1124.63-1.32%4,385
Dec 12, 202525.9026.1325.4425.4424.96-2.47%4,736
Dec 11, 202525.5426.0925.5026.0925.601.40%1,683
Dec 10, 202525.3925.9525.3925.7325.241.52%6,355
Dec 9, 202525.2125.4224.7825.3424.871.06%4,201
Dec 8, 202525.2725.3425.0825.0824.61-1.36%1,248
Dec 5, 202525.3625.6025.3625.4224.940.87%6,586
Dec 4, 202525.0125.2024.6925.2024.731.69%4,783
Dec 3, 202524.1324.7824.1324.7824.322.59%2,585
Dec 2, 202523.9724.1623.7424.1623.701.79%3,383
Dec 1, 202523.6823.7523.6223.7323.290.30%1,762
Nov 28, 202523.3223.6623.3223.6623.221.76%7,428
Nov 27, 202523.5623.5923.2523.2522.81-1.90%1,622
Nov 26, 202523.4023.7023.3723.7023.262.35%2,100
Nov 25, 202523.0323.2123.0323.1622.720.89%354
Nov 24, 202522.8423.0722.7422.9522.52-0.22%7,353
Nov 21, 202522.5123.0022.4523.0022.57-0.45%3,400
Nov 20, 202523.4123.4123.1123.1122.67-0.52%1,849
Nov 19, 202522.8823.3222.8823.2322.79-0.09%4,214
Nov 18, 202522.8223.2722.7823.2522.81-1.17%7,100
Nov 17, 202523.8123.8123.5223.5223.08-0.32%5,023
Nov 14, 202524.0024.0923.1623.6023.15-1.93%6,275
Nov 13, 202524.4724.5124.0624.0623.61-1.47%1,564
Nov 12, 202524.2324.4224.1524.4223.962.26%4,876
Nov 11, 202524.0824.0823.8123.8823.43-1.40%823
Nov 10, 202524.1524.2223.9624.2223.772.11%1,275
Nov 7, 202523.9223.9223.5223.7223.28-2.17%1,413
Nov 6, 202524.2524.2523.9224.2523.790.69%3,095
Nov 5, 202523.8624.0823.8424.0823.631.37%2,700
Nov 4, 202524.0024.1023.6723.7623.31-2.36%2,950
Nov 3, 202524.7724.7724.0824.3323.87-1.22%6,079
Oct 31, 202524.6324.7724.6324.6324.17-0.97%755
Oct 30, 202524.9324.9724.5024.8724.40-0.72%6,808
Oct 29, 202524.8825.2024.8825.0524.581.83%6,593
Oct 28, 202524.3924.6024.0424.6024.141.86%1,355
Oct 27, 202524.5624.5924.1524.1523.700.69%6,873
Oct 24, 202524.1524.1523.8923.9923.54-0.06%458
Oct 23, 202524.0224.2224.0024.0023.55-1.84%2,360
Oct 22, 202524.3124.5023.6024.4523.990.70%5,111
Oct 21, 202524.5824.6524.0924.2823.83-0.76%4,213
Oct 20, 202523.9924.4723.9024.4724.012.49%5,122
Oct 17, 202524.0224.1523.8123.8723.42-1.20%3,954
Oct 16, 202524.4424.5924.0024.1623.71-0.78%4,959
Oct 15, 202524.3524.6824.3524.3523.89-0.67%5,686
Oct 14, 202523.9624.5223.7424.5224.061.53%2,608