BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.92	80.15	77.58	78.32	78.32	-1.62%	8,376
Apr 27, 2026	79.57	80.18	79.15	79.61	79.61	-0.45%	3,149
Apr 24, 2026	78.94	80.29	78.82	79.97	79.97	0.16%	11,043
Apr 23, 2026	79.38	80.99	78.76	79.84	79.84	-0.60%	11,306
Apr 22, 2026	80.43	80.53	79.42	80.32	80.32	2.82%	5,277
Apr 21, 2026	80.00	80.00	77.78	78.12	78.12	-1.62%	6,093
Apr 20, 2026	79.77	79.82	78.87	79.41	79.41	-1.23%	9,860
Apr 17, 2026	79.47	81.26	79.11	80.40	80.40	1.44%	24,423
Apr 16, 2026	79.63	80.60	79.13	79.26	79.26	-0.23%	7,290
Apr 15, 2026	80.26	80.26	78.78	79.44	79.44	0.53%	24,143
Apr 14, 2026	78.62	79.94	78.55	79.02	79.02	1.35%	22,512
Apr 13, 2026	76.32	77.99	75.90	77.97	77.97	1.74%	14,393
Apr 10, 2026	76.57	78.46	75.98	76.64	76.64	-0.54%	8,490
Apr 9, 2026	76.36	77.66	76.02	77.06	77.06	-0.06%	13,329
Apr 8, 2026	77.38	78.35	76.03	77.10	77.10	5.56%	15,130
Apr 7, 2026	73.05	73.81	72.26	73.04	73.04	0.02%	15,143
Apr 2, 2026	71.40	73.39	70.12	73.03	73.03	-0.94%	14,431
Apr 1, 2026	72.80	74.12	72.80	73.72	73.72	2.05%	13,822
Mar 31, 2026	69.57	72.42	69.56	72.24	72.24	4.02%	17,428
Mar 30, 2026	68.80	70.98	68.80	69.45	69.45	-0.03%	15,615
Mar 27, 2026	70.00	70.31	68.16	69.47	69.47	1.25%	21,728
Mar 26, 2026	69.36	69.96	68.45	68.61	68.61	-1.94%	14,267
Mar 25, 2026	69.88	71.03	69.60	69.97	69.97	1.39%	27,328
Mar 24, 2026	67.04	69.02	67.01	69.01	69.01	0.51%	3,856
Mar 23, 2026	64.90	68.92	63.06	68.66	68.66	6.09%	12,363
Mar 20, 2026	67.16	67.17	64.61	64.72	64.72	-3.93%	14,053
Mar 19, 2026	68.04	68.04	64.92	67.37	67.37	-1.88%	37,367
Mar 18, 2026	71.35	71.50	68.63	68.66	68.66	-2.68%	9,908
Mar 17, 2026	70.36	71.18	69.88	70.55	70.55	0.36%	7,677
Mar 16, 2026	69.24	70.61	68.51	70.30	70.30	1.69%	8,934
Mar 13, 2026	71.05	71.05	68.75	69.13	69.13	-2.80%	17,769
Mar 12, 2026	72.90	73.35	70.41	71.12	71.12	-2.52%	75,711
Mar 11, 2026	74.08	74.08	72.52	72.96	72.96	-1.51%	10,019
Mar 10, 2026	72.42	74.82	72.42	74.08	74.08	3.50%	21,676
Mar 9, 2026	69.72	71.63	69.01	71.57	71.57	-0.73%	24,461
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