Skip to main content
BHP Group Limited (BHPLF)
OTCMKTS · Delayed Price · Currency is USD
37.80
-0.24 (-0.63%)
At close: Mar 5, 2026

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202639.0039.0037.8037.8037.80-2.50%3,308
Mar 4, 202638.7738.7738.7738.7738.04-1.85%2,609
Mar 3, 202640.5040.5039.4539.5038.76-2.41%1,221
Mar 2, 202640.4740.4840.4740.4839.715.13%296,103
Feb 27, 202643.6343.6338.5038.5037.78-2.81%230,523
Feb 26, 202638.7539.6238.7539.6238.874.25%961,101
Feb 23, 202638.0038.5038.0038.0037.280.03%3,399
Feb 20, 202634.9037.9934.9037.9937.277.80%2,031
Feb 19, 202635.2435.2435.2435.2434.58-2.40%14,433
Feb 17, 202637.9937.9936.1136.1135.43-3.20%726
Feb 12, 202634.8837.3034.8837.3036.60-1.71%303,627
Feb 11, 202637.9537.9537.9537.9537.240.80%541,328
Feb 10, 202637.6537.6537.6537.6536.945.82%220,280
Feb 9, 202635.5835.5835.5835.5834.913.76%626,547
Feb 4, 202634.2934.2934.2934.2933.64-3.45%1,265,122
Feb 3, 202637.1737.1733.5235.5234.854.46%475,077
Jan 30, 202637.4237.4234.0034.0033.36-9.33%231,268
Jan 29, 202636.6237.5036.6237.5036.797.14%3,542,626
Jan 28, 202634.2135.3534.2135.0034.34-0.28%143,295
Jan 27, 202634.9535.1034.9535.1034.442.18%87,030
Jan 26, 202632.2534.3532.2534.3533.702.35%51,263
Jan 23, 202633.0033.5633.0033.5632.932.60%1,222
Jan 22, 202633.3033.3031.3332.7132.09-0.49%21,066
Jan 21, 202631.0432.8731.0032.8732.251.73%290,359
Jan 20, 202633.0033.0032.3132.3131.70-2.09%301,324
Jan 15, 202633.0033.0032.9533.0032.385.10%2,951
Jan 14, 202631.0031.4031.0031.4030.81-1.88%3,061
Jan 13, 202632.0032.1431.0032.0031.409.44%89,345
Jan 12, 202630.5030.5029.2429.2428.69-6.25%146,600
Jan 9, 202631.1931.1931.1931.1930.607.29%97,300
Jan 8, 202629.0729.0729.0729.0728.52-8.58%31,580
Jan 7, 202631.9031.9031.8031.8031.20-1,880
Jan 6, 202632.5032.5031.8031.8031.20-1.44%3,561
Jan 5, 202632.2732.2732.2732.2731.6614.05%6,233
Jan 2, 202628.2928.2928.2928.2927.76-8.45%781
Dec 30, 202532.2732.2730.9030.9030.321.31%1,547
Dec 29, 202529.5030.5029.5030.5029.933.39%170,732
Dec 23, 202529.5029.5029.5029.5028.94-1.27%137
Dec 22, 202530.0030.0029.8829.8829.32-0.37%2,453
Dec 18, 202529.9929.9929.9929.9929.43-0.03%104
Dec 17, 202528.5930.0028.5930.0029.445.34%120,528
Dec 16, 202528.4828.4828.4828.4827.94-5.70%2,344
Dec 10, 202529.5830.2029.5830.2029.632.37%12,874
Dec 9, 202529.0029.5029.0029.5028.941.72%2,350,609
Dec 8, 202526.9929.0026.9929.0028.450.99%278,414
Dec 5, 202528.7228.7228.7228.7228.17-0.30%866,590
Dec 4, 202529.0729.0728.8028.8028.2610.32%201,970
Dec 2, 202527.8527.8526.1126.1125.613.84%245,986
Dec 1, 202525.1425.1425.1425.1424.67-7.23%3,671
Nov 28, 202524.6227.1024.6227.1026.595.98%61,400
Nov 26, 202525.5725.5725.5725.5725.09-8.19%827
Nov 21, 202527.8527.8527.8527.8527.330.91%681,868
Nov 20, 202526.7327.6024.9027.6027.083.99%220,553
Nov 18, 202526.5426.5426.5426.5426.044.49%535,036
Nov 17, 202525.4025.4025.4025.4024.92-5.48%1,052
Nov 13, 202525.8526.8725.8526.8726.373.35%108,907
Nov 11, 202526.0026.0026.0026.0025.51-5.28%625,908
Nov 10, 202525.4027.6025.4027.4526.93-1.26%51,492
Nov 6, 202527.2827.8027.2827.8027.281.46%732,700
Nov 5, 202527.4027.4027.4027.4026.88-0.36%203
Nov 4, 202527.5027.5027.5027.5026.98-1.79%444,645
Nov 3, 202528.0028.0028.0028.0027.47-1.87%3,726
Oct 31, 202528.5328.5328.5328.5328.000.12%375,080
Oct 29, 202529.0029.0028.5028.5027.963.07%185,382
Oct 27, 202528.0028.0427.6527.6527.130.55%736,244
Oct 24, 202527.5027.5027.5027.5026.98-440,390
Oct 23, 202527.5027.5027.5027.5026.980.42%568,614
Oct 22, 202527.3927.7527.3927.3926.87-5.57%1,640
Oct 21, 202529.0029.0029.0029.0028.4511.75%533,246
Oct 20, 202525.9525.9525.9525.9525.46-5.00%1,087
Oct 17, 202527.3227.3227.3227.3226.80-4.45%100
Oct 16, 202528.2628.5928.2628.5928.0510.00%137,216
Oct 15, 202525.9128.0025.9125.9925.50-7.18%1,301,515
Oct 14, 202528.0028.0028.0028.0027.474.71%28,823
Oct 13, 202526.7426.7426.7426.7426.240.34%277,141
Oct 10, 202526.6627.2025.4626.6526.15-0.31%9,005
Oct 9, 202528.5028.5026.7326.7326.23-4.53%80,722
Oct 6, 202528.0028.0028.0028.0027.47-51,750
Oct 3, 202528.0028.0028.0028.0027.474.48%51,010
Oct 2, 202526.8026.8026.8026.8026.30-1.14%145
Oct 1, 202527.1127.1127.1127.1126.601.16%1,965,604
Sep 30, 202526.8026.8026.8026.8026.30-4.29%1,956
Sep 29, 202528.0028.0028.0028.0027.477.36%805,494
Sep 26, 202526.8026.8026.0826.0825.591.84%51,383
Sep 25, 202525.6125.6125.6125.6125.13-1.80%249,000
Sep 24, 202526.0826.0826.0826.0825.591.75%190,156
Sep 23, 202525.6325.6325.6325.6325.15-4.18%337,215
Sep 22, 202523.9326.7523.9326.7526.252.20%489,757
Sep 18, 202524.3526.1824.3526.1825.682.18%200,390
Sep 16, 202524.9029.6924.9025.6225.13-2.25%131,461
Sep 15, 202528.0028.0024.4626.2125.712.30%1,856,333
Sep 12, 202527.3527.4025.6225.6225.131.72%1,203,832
Sep 11, 202525.1825.1825.1825.1824.71-7.57%640,611
Sep 10, 202527.2527.2527.2527.2526.730.59%578,534
Sep 8, 202526.5027.8826.5027.0926.582.05%1,688,958
Sep 5, 202526.5426.5426.5426.5426.04-1.12%200,706