BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	69.72	71.40	69.01	71.32	71.32	-1.08%	19,751
Mar 6, 2026	74.15	74.15	71.69	72.10	72.10	-3.66%	9,398
Mar 5, 2026	77.41	78.15	74.53	74.84	73.43	-4.33%	12,911
Mar 4, 2026	77.56	79.62	77.56	78.23	76.75	-0.48%	10,987
Mar 3, 2026	83.38	84.18	76.48	78.61	77.13	-5.13%	35,687
Mar 2, 2026	82.86	83.61	80.94	82.86	81.30	1.92%	22,461
Feb 27, 2026	81.74	82.99	81.15	81.30	79.76	0.56%	19,302
Feb 26, 2026	82.85	82.85	79.56	80.85	79.32	-1.28%	46,569
Feb 25, 2026	79.46	82.31	79.36	81.90	80.35	2.56%	22,715
Feb 24, 2026	78.28	80.18	77.57	79.85	78.34	2.52%	20,721
Feb 23, 2026	76.80	78.17	76.16	77.89	76.42	2.15%	20,128
Feb 20, 2026	75.25	76.48	74.48	76.25	74.81	2.02%	17,830
Feb 19, 2026	75.02	75.86	72.57	74.74	73.33	0.19%	16,247
Feb 18, 2026	73.99	75.50	73.61	74.60	73.19	0.77%	20,033
Feb 17, 2026	74.20	76.23	71.83	74.03	72.63	0.83%	6,120
Feb 13, 2026	72.42	73.69	70.66	73.42	72.03	0.47%	25,269
Feb 12, 2026	74.31	75.14	72.47	73.08	71.70	-1.71%	11,198
Feb 11, 2026	72.41	74.66	72.41	74.35	72.95	2.87%	20,392
Feb 10, 2026	71.39	72.40	71.32	72.28	70.91	1.45%	16,742
Feb 9, 2026	69.92	71.63	69.62	71.25	69.90	2.41%	10,448
Feb 6, 2026	69.07	69.81	67.60	69.57	68.26	0.35%	12,671
Feb 5, 2026	70.35	72.10	68.70	69.33	68.02	-3.31%	20,965
Feb 4, 2026	73.80	74.39	71.12	71.70	70.35	0.25%	22,617
Feb 3, 2026	70.30	72.75	70.30	71.52	70.17	3.43%	20,201
Feb 2, 2026	70.18	70.18	66.36	69.15	67.84	0.52%	31,825
Jan 30, 2026	71.39	72.99	67.52	68.79	67.49	-4.66%	30,272
Jan 29, 2026	70.70	74.98	70.70	72.15	70.79	2.99%	30,926
Jan 28, 2026	69.91	70.99	69.56	70.05	68.73	0.68%	18,202
Jan 27, 2026	69.04	69.65	67.95	69.58	68.26	1.64%	27,560
Jan 26, 2026	68.73	69.49	67.75	68.46	67.16	1.73%	31,022
Jan 23, 2026	66.02	67.29	65.94	67.29	66.02	2.91%	20,935
Jan 22, 2026	65.39	65.43	64.30	65.39	64.15	-0.25%	33,439
Jan 21, 2026	65.25	66.66	65.15	65.55	64.31	2.88%	27,958
Jan 20, 2026	64.63	64.65	63.49	63.72	62.51	-1.70%	26,885
Jan 16, 2026	65.32	65.37	64.10	64.82	63.59	-2.41%	4,928
Jan 15, 2026	66.35	66.51	65.54	66.42	65.16	0.77%	13,615
Jan 14, 2026	64.33	65.94	64.33	65.91	64.67	2.44%	49,024
Jan 13, 2026	63.95	64.53	63.67	64.34	63.13	2.10%	18,497
Jan 12, 2026	62.05	63.26	62.01	63.02	61.83	1.77%	26,404
Jan 9, 2026	63.78	63.78	61.42	61.92	60.75	-1.01%	22,900
Jan 8, 2026	63.47	63.47	62.30	62.55	61.37	-2.07%	21,642
Jan 7, 2026	64.07	64.40	63.29	63.87	62.66	-1.59%	39,878
Jan 6, 2026	63.56	65.09	63.30	64.90	63.67	2.60%	26,489
Jan 5, 2026	61.85	63.29	61.85	63.25	62.06	2.95%	47,142
Jan 2, 2026	61.11	61.78	61.08	61.44	60.28	1.57%	12,550
Dec 31, 2025	60.80	61.01	60.34	60.49	59.35	-1.06%	12,188
Dec 30, 2025	61.04	61.85	61.00	61.14	59.98	1.17%	9,864
Dec 29, 2025	61.59	61.59	60.43	60.43	59.29	-0.67%	2,827
Dec 24, 2025	61.21	61.28	60.65	60.84	59.69	-0.31%	1,857
Dec 23, 2025	61.15	61.18	60.75	61.03	59.88	0.68%	38,252
Dec 22, 2025	60.04	61.03	60.04	60.62	59.47	1.79%	44,311
Dec 19, 2025	59.14	59.61	58.86	59.55	58.42	0.23%	55,331
Dec 18, 2025	59.43	59.62	59.06	59.41	58.29	0.57%	54,281
Dec 17, 2025	58.98	59.39	58.88	59.07	57.96	0.78%	36,249
Dec 16, 2025	58.80	59.12	58.55	58.62	57.51	-0.84%	22,057
Dec 15, 2025	59.21	59.45	58.65	59.11	57.99	-1.09%	3,149
Dec 12, 2025	60.54	60.99	59.24	59.76	58.63	-2.20%	33,820
Dec 11, 2025	60.58	61.22	59.73	61.11	59.96	1.73%	6,036
Dec 10, 2025	59.76	60.63	59.74	60.07	58.94	1.51%	11,835
Dec 9, 2025	58.19	59.25	57.86	59.18	58.06	1.43%	27,628
Dec 8, 2025	59.07	59.07	58.27	58.34	57.24	-1.17%	9,896
Dec 5, 2025	59.00	59.85	59.00	59.03	57.92	0.38%	8,265
Dec 4, 2025	57.92	58.84	57.92	58.81	57.70	1.44%	16,194
Dec 3, 2025	56.96	58.00	56.92	57.98	56.88	3.55%	48,279
Dec 2, 2025	55.44	56.06	55.44	55.99	54.93	1.49%	26,230
Dec 1, 2025	55.02	55.55	54.98	55.17	54.12	0.72%	27,165
Nov 28, 2025	53.98	54.83	53.98	54.77	53.74	-0.12%	15,034
Nov 26, 2025	54.02	54.84	54.02	54.84	53.80	1.79%	5,972
Nov 25, 2025	52.84	53.87	52.70	53.87	52.85	1.89%	25,965
Nov 24, 2025	52.79	53.03	52.62	52.87	51.87	-0.41%	10,291
Nov 21, 2025	52.00	53.10	51.93	53.09	52.09	1.24%	22,186
Nov 20, 2025	53.41	53.85	52.36	52.44	51.45	-1.95%	31,854
Nov 19, 2025	53.43	53.86	53.23	53.48	52.47	-1.05%	8,673
Nov 18, 2025	53.30	54.12	53.22	54.05	53.02	-1.30%	24,722
Nov 17, 2025	55.05	55.33	54.76	54.76	53.72	-0.53%	22,993
Nov 14, 2025	54.91	55.27	54.00	55.05	54.01	-1.60%	2,993
Nov 13, 2025	56.95	57.00	55.92	55.95	54.89	-0.99%	11,283
Nov 12, 2025	56.34	56.60	55.99	56.51	55.44	0.98%	11,637
Nov 11, 2025	55.60	56.04	55.32	55.96	54.90	0.27%	27,277
Nov 10, 2025	55.58	55.81	55.24	55.81	54.76	1.48%	17,327
Nov 7, 2025	55.20	55.92	53.87	55.00	53.96	-1.52%	13,182
Nov 6, 2025	55.75	55.85	55.17	55.85	54.80	0.83%	23,843
Nov 5, 2025	54.90	55.72	54.85	55.39	54.34	1.76%	22,901
Nov 4, 2025	56.05	56.05	53.79	54.43	53.40	-2.73%	25,643
Nov 3, 2025	56.45	56.45	55.57	55.96	54.90	-2.08%	28,131
Oct 31, 2025	57.09	57.15	56.78	57.15	56.07	-0.16%	30,035
Oct 30, 2025	57.63	57.64	56.42	57.24	56.16	-1.36%	6,122
Oct 29, 2025	57.59	58.90	57.59	58.03	56.93	1.44%	9,562
Oct 28, 2025	56.25	57.58	56.25	57.21	56.13	1.61%	2,895
Oct 27, 2025	57.12	57.24	56.15	56.30	55.24	0.73%	4,778
Oct 24, 2025	55.45	55.95	55.39	55.89	54.83	0.37%	4,850
Oct 23, 2025	56.00	56.12	55.43	55.68	54.63	0.62%	4,087
Oct 22, 2025	56.52	56.52	55.18	55.34	54.29	-1.22%	6,916
Oct 21, 2025	56.71	56.74	55.74	56.02	54.96	-1.66%	4,146
Oct 20, 2025	55.88	57.10	55.80	56.97	55.89	2.82%	5,686
Oct 17, 2025	55.59	56.30	55.33	55.41	54.36	-0.86%	4,366
Oct 16, 2025	57.16	57.40	55.87	55.89	54.84	-1.30%	20,927
Oct 15, 2025	56.29	57.15	56.29	56.63	55.56	-0.65%	8,176
Oct 14, 2025	55.00	57.00	54.71	57.00	55.92	2.22%	7,076
Oct 13, 2025	54.28	56.11	54.28	55.76	54.71	3.49%	10,517