BHP Group Limited (BHPLF)
OTCMKTS
· Delayed Price · Currency is USD
28.72
-0.09 (-0.30%)
At close: Dec 5, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.07 | 29.07 | 28.80 | 28.80 | 28.80 | 10.32% | 201,970 |
| Dec 2, 2025 | 27.85 | 27.85 | 26.11 | 26.11 | 26.11 | 3.84% | 245,986 |
| Dec 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -7.23% | 3,671 |
| Nov 28, 2025 | 24.62 | 27.10 | 24.62 | 27.10 | 27.10 | 5.98% | 61,400 |
| Nov 26, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -8.19% | 827 |
| Nov 21, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.91% | 681,868 |
| Nov 20, 2025 | 26.73 | 27.60 | 24.90 | 27.60 | 27.60 | 3.99% | 220,553 |
| Nov 18, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 4.49% | 535,036 |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.48% | 1,052 |
| Nov 13, 2025 | 25.85 | 26.87 | 25.85 | 26.87 | 26.87 | 3.35% | 108,907 |
| Nov 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.28% | 625,908 |
| Nov 10, 2025 | 25.40 | 27.60 | 25.40 | 27.45 | 27.45 | -1.26% | 51,492 |
| Nov 6, 2025 | 27.28 | 27.80 | 27.28 | 27.80 | 27.80 | 1.46% | 732,700 |
| Nov 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | 203 |
| Nov 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.79% | 444,645 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.87% | 3,726 |
| Oct 31, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.12% | 375,080 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | 3.07% | 185,382 |
| Oct 27, 2025 | 28.00 | 28.04 | 27.65 | 27.65 | 27.65 | 0.55% | 736,244 |
| Oct 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 440,390 |
| Oct 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.42% | 568,614 |
| Oct 22, 2025 | 27.39 | 27.75 | 27.39 | 27.39 | 27.39 | -5.57% | 1,640 |
| Oct 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 11.75% | 533,246 |
| Oct 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -5.00% | 1,087 |
| Oct 17, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -4.45% | 100 |
| Oct 16, 2025 | 28.26 | 28.59 | 28.26 | 28.59 | 28.59 | 10.00% | 137,216 |
| Oct 15, 2025 | 25.91 | 28.00 | 25.91 | 25.99 | 25.99 | -7.18% | 1,301,515 |
| Oct 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.71% | 28,823 |
| Oct 13, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.34% | 277,141 |
| Oct 10, 2025 | 26.66 | 27.20 | 25.46 | 26.65 | 26.65 | -0.31% | 9,005 |
| Oct 9, 2025 | 28.50 | 28.50 | 26.73 | 26.73 | 26.73 | -4.53% | 80,722 |
| Oct 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 51,750 |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | 51,010 |
| Oct 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.14% | 145 |
| Oct 1, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.16% | 1,965,604 |
| Sep 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.29% | 1,956 |
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.36% | 805,494 |
| Sep 26, 2025 | 26.80 | 26.80 | 26.08 | 26.08 | 26.08 | 1.84% | 51,383 |
| Sep 25, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.80% | 249,000 |
| Sep 24, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.75% | 190,156 |
| Sep 23, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -4.18% | 337,215 |
| Sep 22, 2025 | 23.93 | 26.75 | 23.93 | 26.75 | 26.75 | 2.20% | 489,757 |
| Sep 18, 2025 | 24.35 | 26.18 | 24.35 | 26.18 | 26.18 | 2.18% | 200,390 |
| Sep 16, 2025 | 24.90 | 29.69 | 24.90 | 25.62 | 25.62 | -2.25% | 131,461 |
| Sep 15, 2025 | 28.00 | 28.00 | 24.46 | 26.21 | 26.21 | 2.30% | 1,856,333 |
| Sep 12, 2025 | 27.35 | 27.40 | 25.62 | 25.62 | 25.62 | 1.72% | 1,203,832 |
| Sep 11, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -7.57% | 640,611 |
| Sep 10, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.59% | 578,534 |
| Sep 8, 2025 | 26.50 | 27.88 | 26.50 | 27.09 | 27.09 | 2.05% | 1,688,958 |
| Sep 5, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.12% | 200,706 |
| Sep 4, 2025 | 25.34 | 26.84 | 25.34 | 26.84 | 26.84 | -1.57% | 481 |
| Sep 3, 2025 | 27.94 | 27.94 | 26.99 | 27.27 | 26.67 | 7.82% | 4,965 |
| Sep 2, 2025 | 27.83 | 27.86 | 25.29 | 25.29 | 24.73 | -9.80% | 261,511 |
| Aug 29, 2025 | 26.93 | 28.04 | 26.93 | 28.04 | 27.42 | 1.18% | 400,974 |
| Aug 28, 2025 | 28.00 | 28.00 | 27.04 | 27.71 | 27.10 | -1.59% | 733 |
| Aug 27, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 27.54 | 8.69% | 148,470 |
| Aug 26, 2025 | 27.85 | 27.85 | 25.69 | 25.91 | 25.34 | -1.13% | 401,466 |
| Aug 25, 2025 | 26.00 | 27.97 | 26.00 | 26.20 | 25.63 | 2.76% | 1,460 |
| Aug 22, 2025 | 27.95 | 27.95 | 25.50 | 25.50 | 24.94 | 1.76% | 203,901 |
| Aug 21, 2025 | 27.81 | 27.81 | 25.06 | 25.06 | 24.51 | -5.79% | 121,625 |
| Aug 20, 2025 | 25.56 | 26.78 | 25.56 | 26.60 | 26.01 | -1.09% | 242,383 |
| Aug 19, 2025 | 26.78 | 26.89 | 26.78 | 26.89 | 26.30 | -3.61% | 300,749 |
| Aug 18, 2025 | 26.00 | 27.90 | 26.00 | 27.90 | 27.29 | 9.62% | 94,088 |
| Aug 15, 2025 | 27.74 | 27.74 | 25.45 | 25.45 | 24.89 | -7.45% | 179,062 |
| Aug 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.89 | -0.88% | 170,501 |
| Aug 13, 2025 | 27.75 | 27.75 | 27.74 | 27.74 | 27.13 | -2.65% | 260,830 |
| Aug 12, 2025 | 28.47 | 28.50 | 25.51 | 28.50 | 27.87 | 13.65% | 705 |
| Aug 11, 2025 | 25.06 | 27.97 | 25.06 | 25.08 | 24.52 | 1.32% | 162,042 |
| Aug 8, 2025 | 27.22 | 27.22 | 24.75 | 24.75 | 24.21 | -8.83% | 3,707 |
| Aug 7, 2025 | 23.74 | 27.15 | 23.74 | 27.15 | 26.55 | -3.01% | 191,168 |
| Aug 6, 2025 | 24.14 | 27.99 | 24.14 | 27.99 | 27.37 | 3.67% | 6,735 |
| Aug 5, 2025 | 25.20 | 27.00 | 25.20 | 27.00 | 26.41 | 5.30% | 669 |
| Aug 4, 2025 | 27.54 | 28.17 | 25.64 | 25.64 | 25.08 | -6.42% | 222,656 |
| Aug 1, 2025 | 27.31 | 27.40 | 27.26 | 27.40 | 26.80 | 8.53% | 252,373 |
| Jul 31, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 24.69 | -1.15% | 177,205 |
| Jul 30, 2025 | 26.10 | 27.45 | 25.54 | 25.54 | 24.98 | -8.42% | 330,458 |
| Jul 29, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.27 | 4.41% | 41,401 |
| Jul 28, 2025 | 28.06 | 28.40 | 25.68 | 26.71 | 26.12 | -1.07% | 248,836 |
| Jul 25, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 26.41 | -1.03% | 97,079 |
| Jul 24, 2025 | 29.74 | 29.74 | 27.28 | 27.28 | 26.68 | -1.20% | 163,369 |
| Jul 23, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.00 | 0.39% | 285,463 |
| Jul 22, 2025 | 25.10 | 27.50 | 25.10 | 27.50 | 26.90 | 2.66% | 323,424 |
| Jul 21, 2025 | 26.50 | 26.90 | 26.50 | 26.79 | 26.20 | 3.34% | 2,896 |
| Jul 18, 2025 | 25.30 | 26.20 | 25.30 | 25.93 | 25.36 | -1.05% | 100,807 |
| Jul 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.62 | - | 140,843 |
| Jul 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.62 | 3.94% | 681,357 |
| Jul 15, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 24.65 | -3.79% | 180,266 |
| Jul 14, 2025 | 23.43 | 26.20 | 23.43 | 26.20 | 25.62 | 1.30% | 242,972 |
| Jul 11, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.29 | -0.52% | 13,051 |
| Jul 10, 2025 | 23.45 | 26.00 | 23.45 | 26.00 | 25.43 | 12.53% | 48,953 |
| Jul 9, 2025 | 25.30 | 25.30 | 23.10 | 23.10 | 22.60 | -8.67% | 301,185 |
| Jul 8, 2025 | 26.41 | 26.41 | 22.42 | 25.30 | 24.74 | -0.25% | 261,892 |
| Jul 7, 2025 | 25.30 | 25.36 | 25.30 | 25.36 | 24.80 | -1.32% | 661,369 |
| Jul 3, 2025 | 23.57 | 25.70 | 22.96 | 25.70 | 25.13 | 1.40% | 201,658 |
| Jul 2, 2025 | 22.96 | 25.34 | 22.96 | 25.34 | 24.79 | 10.38% | 471,469 |
| Jul 1, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.45 | 4.13% | 200,584 |
| Jun 30, 2025 | 25.20 | 25.20 | 22.05 | 22.05 | 21.56 | -5.93% | 605,742 |
| Jun 27, 2025 | 24.25 | 25.20 | 22.80 | 23.44 | 22.92 | -3.34% | 4,235 |
| Jun 26, 2025 | 22.80 | 25.30 | 22.80 | 24.25 | 23.72 | -2.03% | 172,202 |
| Jun 25, 2025 | 22.69 | 24.75 | 22.69 | 24.75 | 24.21 | 5.08% | 132,581 |