BHP Group Limited (BCBA:BHP)
Argentina
· Delayed Price · Currency is ARS 44,300
+540 (1.23%)
At close: Dec 4, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45,220.00 | 45,220.00 | 44,400.00 | 44,580.00 | 44,580.00 | 0.63% | 679 |
| Dec 4, 2025 | 43,760.00 | 44,380.00 | 43,760.00 | 44,300.00 | 44,300.00 | 1.23% | 943 |
| Dec 3, 2025 | 43,260.00 | 43,980.00 | 43,260.00 | 43,760.00 | 43,760.00 | 2.58% | 588 |
| Dec 2, 2025 | 42,120.00 | 42,820.00 | 41,980.00 | 42,660.00 | 42,660.00 | 2.30% | 877 |
| Dec 1, 2025 | 42,120.00 | 42,120.00 | 41,600.00 | 41,700.00 | 41,700.00 | -0.29% | 1,115 |
| Nov 28, 2025 | 41,720.00 | 41,880.00 | 41,160.00 | 41,820.00 | 41,820.00 | 1.75% | 2,130 |
| Nov 27, 2025 | 43,320.00 | 43,360.00 | 40,320.00 | 41,100.00 | 41,100.00 | -2.47% | 383 |
| Nov 26, 2025 | 41,340.00 | 42,160.00 | 41,340.00 | 42,140.00 | 42,140.00 | 2.53% | 1,089 |
| Nov 25, 2025 | 40,040.00 | 41,200.00 | 40,040.00 | 41,100.00 | 41,100.00 | 3.21% | 441 |
| Nov 21, 2025 | 39,160.00 | 40,060.00 | 39,040.00 | 39,820.00 | 39,820.00 | 1.32% | 527 |
| Nov 20, 2025 | 39,500.00 | 39,920.00 | 39,000.00 | 39,300.00 | 39,300.00 | -0.25% | 510 |
| Nov 19, 2025 | 39,800.00 | 39,800.00 | 39,160.00 | 39,400.00 | 39,400.00 | -1.01% | 474 |
| Nov 18, 2025 | 40,380.00 | 40,380.00 | 39,020.00 | 39,800.00 | 39,800.00 | -1.49% | 966 |
| Nov 17, 2025 | 40,980.00 | 41,160.00 | 40,380.00 | 40,400.00 | 40,400.00 | -1.42% | 565 |
| Nov 14, 2025 | 40,920.00 | 41,160.00 | 39,960.00 | 40,980.00 | 40,980.00 | -1.30% | 875 |
| Nov 13, 2025 | 41,720.00 | 41,840.00 | 41,440.00 | 41,520.00 | 41,520.00 | -0.14% | 381 |
| Nov 12, 2025 | 41,300.00 | 41,780.00 | 41,140.00 | 41,580.00 | 41,580.00 | 0.58% | 244 |
| Nov 11, 2025 | 41,280.00 | 41,460.00 | 41,080.00 | 41,340.00 | 41,340.00 | -0.29% | 600 |
| Nov 10, 2025 | 41,020.00 | 41,460.00 | 40,700.00 | 41,460.00 | 41,460.00 | 2.02% | 1,855 |
| Nov 7, 2025 | 41,020.00 | 41,020.00 | 40,480.00 | 40,640.00 | 40,640.00 | -3.19% | 438 |
| Nov 6, 2025 | 41,860.00 | 42,000.00 | 41,460.00 | 41,980.00 | 41,980.00 | 0.72% | 158 |
| Nov 5, 2025 | 41,460.00 | 41,920.00 | 41,360.00 | 41,680.00 | 41,680.00 | 1.41% | 388 |
| Nov 4, 2025 | 42,240.00 | 42,240.00 | 40,940.00 | 41,100.00 | 41,100.00 | -3.66% | 1,003 |
| Nov 3, 2025 | 41,880.00 | 42,660.00 | 41,800.00 | 42,660.00 | 42,660.00 | -0.37% | 644 |
| Oct 31, 2025 | 42,520.00 | 43,120.00 | 42,300.00 | 42,820.00 | 42,820.00 | 0.47% | 623 |
| Oct 30, 2025 | 42,420.00 | 42,700.00 | 41,860.00 | 42,620.00 | 42,620.00 | -1.16% | 1,911 |
| Oct 29, 2025 | 43,300.00 | 43,880.00 | 42,900.00 | 43,120.00 | 43,120.00 | 1.46% | 669 |
| Oct 28, 2025 | 41,540.00 | 42,820.00 | 41,540.00 | 42,500.00 | 42,500.00 | 6.25% | 405 |
| Oct 27, 2025 | 43,700.00 | 48,000.00 | 37,500.00 | 40,000.00 | 40,000.00 | -8.42% | 642 |
| Oct 24, 2025 | 43,080.00 | 43,860.00 | 42,720.00 | 43,680.00 | 43,680.00 | 1.82% | 466 |
| Oct 23, 2025 | 44,740.00 | 44,740.00 | 42,900.00 | 42,900.00 | 42,900.00 | -4.16% | 469 |
| Oct 22, 2025 | 44,860.00 | 45,100.00 | 44,440.00 | 44,760.00 | 44,760.00 | -0.49% | 3,530 |
| Oct 21, 2025 | 44,100.00 | 45,000.00 | 43,500.00 | 44,980.00 | 44,980.00 | 0.76% | 1,425 |
| Oct 20, 2025 | 43,360.00 | 44,760.00 | 43,300.00 | 44,640.00 | 44,640.00 | 3.62% | 1,483 |
| Oct 17, 2025 | 41,800.00 | 43,080.00 | 41,700.00 | 43,080.00 | 43,080.00 | 2.87% | 1,079 |
| Oct 16, 2025 | 41,260.00 | 42,140.00 | 41,000.00 | 41,880.00 | 41,880.00 | 1.36% | 951 |
| Oct 15, 2025 | 41,560.00 | 41,960.00 | 40,800.00 | 41,320.00 | 41,320.00 | -0.58% | 2,635 |
| Oct 14, 2025 | 39,680.00 | 42,200.00 | 39,420.00 | 41,560.00 | 41,560.00 | 3.80% | 1,252 |
| Oct 13, 2025 | 38,840.00 | 40,180.00 | 38,620.00 | 40,040.00 | 40,040.00 | -2.20% | 718 |
| Oct 9, 2025 | 44,540.00 | 44,880.00 | 40,840.00 | 40,940.00 | 40,940.00 | -5.67% | 2,223 |
| Oct 8, 2025 | 43,900.00 | 44,000.00 | 43,360.00 | 43,400.00 | 43,400.00 | 0.60% | 743 |
| Oct 7, 2025 | 42,780.00 | 43,140.00 | 42,400.00 | 43,140.00 | 43,140.00 | 1.41% | 321 |
| Oct 6, 2025 | 42,640.00 | 42,980.00 | 42,460.00 | 42,540.00 | 42,540.00 | 0.38% | 1,968 |
| Oct 3, 2025 | 43,420.00 | 43,560.00 | 42,320.00 | 42,380.00 | 42,380.00 | -1.76% | 845 |
| Oct 2, 2025 | 44,300.00 | 44,300.00 | 42,620.00 | 43,140.00 | 43,140.00 | -1.64% | 1,149 |
| Oct 1, 2025 | 43,880.00 | 44,240.00 | 43,360.00 | 43,860.00 | 43,860.00 | 2.14% | 1,166 |
| Sep 30, 2025 | 41,480.00 | 43,020.00 | 41,420.00 | 42,940.00 | 42,940.00 | 2.58% | 3,496 |
| Sep 29, 2025 | 41,580.00 | 41,980.00 | 40,780.00 | 41,860.00 | 41,860.00 | 3.92% | 2,038 |
| Sep 26, 2025 | 38,900.00 | 40,300.00 | 38,240.00 | 40,280.00 | 40,280.00 | 3.07% | 1,120 |
| Sep 25, 2025 | 38,060.00 | 39,100.00 | 38,000.00 | 39,080.00 | 39,080.00 | 4.77% | 3,444 |
| Sep 24, 2025 | 37,020.00 | 37,540.00 | 36,720.00 | 37,300.00 | 37,300.00 | -1.17% | 3,968 |
| Sep 23, 2025 | 36,920.00 | 37,740.00 | 36,660.00 | 37,740.00 | 37,740.00 | -1.36% | 224 |
| Sep 22, 2025 | 39,060.00 | 39,200.00 | 37,800.00 | 38,260.00 | 38,260.00 | -6.18% | 2,208 |
| Sep 19, 2025 | 40,380.00 | 40,880.00 | 40,000.00 | 40,780.00 | 40,780.00 | 0.39% | 290 |
| Sep 18, 2025 | 39,540.00 | 40,820.00 | 39,540.00 | 40,620.00 | 40,620.00 | 2.21% | 2,025 |
| Sep 17, 2025 | 39,400.00 | 39,880.00 | 39,400.00 | 39,740.00 | 39,740.00 | -0.70% | 618 |
| Sep 16, 2025 | 40,380.00 | 40,380.00 | 39,820.00 | 40,020.00 | 40,020.00 | -2.58% | 345 |
| Sep 15, 2025 | 40,140.00 | 41,080.00 | 39,640.00 | 41,080.00 | 41,080.00 | 3.01% | 595 |
| Sep 12, 2025 | 39,500.00 | 39,900.00 | 39,440.00 | 39,880.00 | 39,880.00 | 1.68% | 292 |
| Sep 11, 2025 | 38,180.00 | 39,300.00 | 38,000.00 | 39,220.00 | 39,220.00 | 2.67% | 264 |
| Sep 10, 2025 | 38,300.00 | 38,400.00 | 37,720.00 | 38,200.00 | 38,200.00 | -0.16% | 153 |
| Sep 9, 2025 | 38,420.00 | 38,500.00 | 38,160.00 | 38,260.00 | 38,260.00 | -1.95% | 274 |
| Sep 8, 2025 | 38,980.00 | 39,540.00 | 38,700.00 | 39,020.00 | 39,020.00 | 3.36% | 728 |
| Sep 5, 2025 | 37,950.00 | 38,275.00 | 37,425.00 | 37,750.00 | 37,750.00 | -1.44% | 218 |
| Sep 4, 2025 | 38,325.00 | 38,375.00 | 37,800.00 | 38,300.00 | 37,561.26 | -0.07% | 547 |
| Sep 3, 2025 | 38,150.00 | 38,425.00 | 38,000.00 | 38,325.00 | 37,585.78 | 0.52% | 359 |
| Sep 2, 2025 | 37,925.00 | 38,225.00 | 37,650.00 | 38,125.00 | 37,389.63 | -2.87% | 3,744 |
| Sep 1, 2025 | 36,900.00 | 39,375.00 | 36,900.00 | 39,250.00 | 38,492.93 | 3.56% | 113 |
| Aug 29, 2025 | 37,525.00 | 37,975.00 | 37,250.00 | 37,900.00 | 37,168.97 | 0.46% | 893 |
| Aug 28, 2025 | 37,875.00 | 37,950.00 | 37,625.00 | 37,725.00 | 36,997.35 | -0.40% | 166 |
| Aug 27, 2025 | 37,650.00 | 38,150.00 | 37,600.00 | 37,875.00 | 37,144.46 | 0.80% | 704 |
| Aug 26, 2025 | 37,375.00 | 37,750.00 | 37,225.00 | 37,575.00 | 36,850.24 | -0.92% | 488 |
| Aug 25, 2025 | 37,700.00 | 37,950.00 | 37,575.00 | 37,925.00 | 37,193.49 | 1.81% | 203 |
| Aug 22, 2025 | 36,425.00 | 37,325.00 | 36,425.00 | 37,250.00 | 36,531.51 | 3.83% | 1,268 |
| Aug 21, 2025 | 35,150.00 | 36,000.00 | 35,150.00 | 35,875.00 | 35,183.03 | 2.50% | 260 |
| Aug 20, 2025 | 34,775.00 | 35,050.00 | 34,775.00 | 35,000.00 | 34,324.91 | -0.07% | 109 |
| Aug 19, 2025 | 35,350.00 | 35,425.00 | 34,800.00 | 35,025.00 | 34,349.43 | 0.65% | 1,427 |
| Aug 18, 2025 | 35,200.00 | 35,300.00 | 34,700.00 | 34,800.00 | 34,128.77 | -1.14% | 350 |
| Aug 14, 2025 | 35,550.00 | 35,550.00 | 34,925.00 | 35,200.00 | 34,521.05 | -2.96% | 1,152 |
| Aug 13, 2025 | 36,075.00 | 36,275.00 | 35,875.00 | 36,275.00 | 35,575.32 | 1.26% | 1,916 |
| Aug 12, 2025 | 35,625.00 | 35,875.00 | 35,625.00 | 35,825.00 | 35,134.00 | 1.27% | 328 |
| Aug 11, 2025 | 35,500.00 | 35,550.00 | 35,150.00 | 35,375.00 | 34,692.68 | 0.21% | 160 |
| Aug 8, 2025 | 35,050.00 | 35,475.00 | 34,875.00 | 35,300.00 | 34,619.12 | 1.95% | 150 |
| Aug 7, 2025 | 34,900.00 | 35,200.00 | 34,600.00 | 34,625.00 | 33,957.14 | 0.29% | 1,403 |
| Aug 6, 2025 | 34,650.00 | 34,775.00 | 34,400.00 | 34,525.00 | 33,859.07 | 0.07% | 570 |
| Aug 5, 2025 | 35,250.00 | 35,250.00 | 34,400.00 | 34,500.00 | 33,834.55 | -1.50% | 642 |
| Aug 4, 2025 | 33,125.00 | 35,350.00 | 33,125.00 | 35,025.00 | 34,349.43 | 0.79% | 269 |
| Aug 1, 2025 | 34,125.00 | 34,875.00 | 34,125.00 | 34,750.00 | 34,079.73 | 1.16% | 913 |
| Jul 31, 2025 | 33,850.00 | 34,650.00 | 33,700.00 | 34,350.00 | 33,687.45 | 2.92% | 1,226 |
| Jul 30, 2025 | 33,600.00 | 33,825.00 | 33,100.00 | 33,375.00 | 32,731.25 | -2.05% | 460 |
| Jul 29, 2025 | 34,050.00 | 34,300.00 | 34,050.00 | 34,075.00 | 33,417.75 | 0.66% | 110 |
| Jul 28, 2025 | 33,650.00 | 33,900.00 | 33,425.00 | 33,850.00 | 33,197.09 | -1.17% | 211 |
| Jul 25, 2025 | 33,925.00 | 34,375.00 | 33,875.00 | 34,250.00 | 33,589.38 | -0.65% | 465 |
| Jul 24, 2025 | 34,625.00 | 34,650.00 | 34,225.00 | 34,475.00 | 33,810.04 | -1.43% | 1,880 |
| Jul 23, 2025 | 35,125.00 | 35,150.00 | 34,800.00 | 34,975.00 | 34,300.39 | 0.87% | 261 |
| Jul 22, 2025 | 34,875.00 | 34,925.00 | 34,525.00 | 34,675.00 | 34,006.18 | 1.69% | 502 |
| Jul 21, 2025 | 34,825.00 | 35,025.00 | 34,100.00 | 34,100.00 | 33,442.27 | 1.34% | 872 |
| Jul 18, 2025 | 33,250.00 | 33,750.00 | 33,200.00 | 33,650.00 | 33,000.95 | 1.20% | 1,109 |
| Jul 17, 2025 | 32,725.00 | 33,250.00 | 32,675.00 | 33,250.00 | 32,608.66 | 2.31% | 948 |
| Jul 16, 2025 | 32,200.00 | 32,625.00 | 31,825.00 | 32,500.00 | 31,873.13 | 0.93% | 323 |