Skip to main content
BHP Group Limited (FRA:BHP1)
Germany flag Germany · Delayed Price · Currency is EUR
33.40
-0.39 (-1.17%)
Last updated: Apr 28, 2026, 8:41 PM CET

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.0034.1833.1833.4033.40-1.17%6,183
Apr 27, 202634.2734.3733.7933.7933.79-0.85%12,893
Apr 24, 202634.1234.2833.9534.0834.08-1.02%3,277
Apr 23, 202634.1434.4833.6834.4334.431.12%4,615
Apr 22, 202634.2134.2233.8834.0534.052.14%1,027
Apr 21, 202633.7233.8633.1533.3433.34-0.54%4,195
Apr 20, 202634.0034.0033.5233.5233.52-1.47%3,846
Apr 17, 202633.9934.2333.7034.0234.021.37%3,828
Apr 16, 202633.8534.0533.5633.5633.56-0.45%4,300
Apr 15, 202633.7833.8933.7033.7133.710.61%2,922
Apr 14, 202633.9233.9233.4033.5033.500.51%4,682
Apr 13, 202632.5533.3332.5533.3333.330.35%6,783
Apr 10, 202632.7633.4132.7433.2233.220.65%5,812
Apr 9, 202632.7133.1232.6533.0033.00-0.32%3,270
Apr 8, 202633.0033.5932.8233.1133.115.43%11,093
Apr 7, 202631.6631.8231.2331.4031.40-0.25%17,303
Apr 2, 202630.4531.5730.4531.4831.48-1.49%7,352
Apr 1, 202631.3031.9631.3031.9631.962.11%2,420
Mar 31, 202630.1931.3030.1631.3031.302.94%6,577
Mar 30, 202630.0130.8030.0130.4030.400.50%7,160
Mar 27, 202630.0630.3029.5730.2530.251.36%6,299
Mar 26, 202630.1230.1229.7429.8529.85-1.95%2,743
Mar 25, 202630.0630.6230.0630.4430.440.79%1,663
Mar 24, 202629.1730.2028.9030.2030.203.78%5,167
Mar 23, 202627.9229.8027.5029.1029.103.21%17,877
Mar 20, 202629.0029.2327.7028.2028.20-2.17%24,543
Mar 19, 202629.5129.5128.3828.8228.82-3.55%12,066
Mar 18, 202630.8231.0029.8829.8829.88-2.40%6,360
Mar 17, 202630.5530.8030.4430.6230.620.26%1,340
Mar 16, 202630.3030.6829.9830.5430.541.73%6,031
Mar 13, 202630.6230.7729.9930.0230.02-2.90%8,749
Mar 12, 202631.3831.7530.7130.9130.91-1.89%6,924
Mar 11, 202632.1232.1231.4031.5131.51-1.72%42,141
Mar 10, 202631.2232.0631.2232.0632.061.14%11,065
Mar 9, 202629.9431.7029.7231.7031.702.57%43,974
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, 202635.1135.1134.4734.6934.031.57%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, 202632.9033.9532.8233.8033.162.05%4,860
Feb 23, 202632.4133.1232.0833.1232.503.81%9,875
Feb 20, 202631.8932.3031.6331.9131.300.08%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, 202631.3031.4230.3531.1530.561.86%6,496
Feb 16, 202630.1630.5830.1430.5830.00-0.63%19,063
Feb 13, 202630.4431.1229.7030.7830.20-0.32%9,452
Feb 12, 202631.3131.6030.4930.8830.29-1.95%8,939
Feb 11, 202630.3931.4930.3831.4930.903.91%7,962
Feb 10, 202629.9130.4929.8830.3129.730.97%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, 202629.9529.9529.1029.2528.69-4.60%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, 202629.8130.0028.5028.9928.44-4.09%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, 202628.1228.5028.0528.5027.962.13%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, 202628.3528.3527.8027.9327.40-1.24%3,697
Jan 15, 202628.1528.5628.0228.2827.750.37%8,295
Jan 14, 202627.6428.2427.6428.1827.641.95%10,648
Jan 13, 202627.3127.6427.3127.6427.112.03%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, 202626.1626.3526.0626.1425.641.26%3,989
Dec 30, 202525.6526.0325.6525.8125.320.78%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, 202525.5426.0925.5026.0925.591.40%1,683
Dec 10, 202525.3925.9525.3925.7325.241.52%6,355
Dec 9, 202525.2125.4224.7825.3424.861.06%4,201
Dec 8, 202525.2725.3425.0825.0824.60-1.36%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, 202524.1324.7824.1324.7824.312.59%2,585
Dec 2, 202523.9724.1623.7424.1623.701.79%3,383
Dec 1, 202523.6823.7523.6223.7323.280.30%1,762