BHP Group Limited (BHPLF)
OTCMKTS
· Delayed Price · Currency is USD
39.05
-0.69 (-1.74%)
At close: Apr 28, 2026
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.50 | 39.10 | 37.50 | 39.05 | 39.05 | -1.74% | 163,219 |
| Apr 27, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.20% | 328,000 |
| Apr 24, 2026 | 39.67 | 39.82 | 39.67 | 39.82 | 39.82 | -0.63% | 8,991 |
| Apr 23, 2026 | 37.52 | 40.07 | 37.52 | 40.07 | 40.07 | -0.19% | 310 |
| Apr 22, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.98% | 501 |
| Apr 21, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.46% | 419,061 |
| Apr 20, 2026 | 39.19 | 39.77 | 39.19 | 39.19 | 39.19 | -3.00% | 2,794 |
| Apr 17, 2026 | 40.37 | 40.85 | 40.37 | 40.40 | 40.40 | 2.28% | 363,461 |
| Apr 16, 2026 | 39.50 | 39.94 | 39.50 | 39.50 | 39.50 | 6.10% | 1,229 |
| Apr 15, 2026 | 39.80 | 39.80 | 37.23 | 37.23 | 37.23 | -4.21% | 281,262 |
| Apr 14, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.27% | 570 |
| Apr 10, 2026 | 39.00 | 39.00 | 38.76 | 38.76 | 38.76 | 2.00% | 26,283 |
| Apr 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.93% | 200,120 |
| Apr 8, 2026 | 37.15 | 38.50 | 37.15 | 37.65 | 37.65 | 3.15% | 20,700 |
| Apr 7, 2026 | 35.90 | 36.50 | 35.90 | 36.50 | 36.50 | 0.24% | 281,473 |
| Apr 6, 2026 | 37.10 | 37.10 | 34.34 | 36.41 | 36.41 | 0.47% | 835 |
| Apr 1, 2026 | 36.50 | 36.50 | 36.24 | 36.24 | 36.24 | 0.67% | 360,300 |
| Mar 31, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 4.25% | 100,545 |
| Mar 30, 2026 | 34.92 | 34.92 | 34.53 | 34.53 | 34.53 | 4.90% | 660,804 |
| Mar 25, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.22% | 255 |
| Mar 23, 2026 | 31.62 | 32.85 | 31.62 | 32.85 | 32.85 | 6.00% | 5,481 |
| Mar 20, 2026 | 32.88 | 32.88 | 30.99 | 30.99 | 30.99 | -8.85% | 720,433 |
| Mar 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.85% | 435 |
| Mar 18, 2026 | 35.00 | 35.00 | 34.29 | 34.29 | 34.29 | -2.03% | 1,505 |
| Mar 17, 2026 | 35.00 | 35.40 | 35.00 | 35.00 | 35.00 | -0.96% | 1,200,525 |
| Mar 16, 2026 | 34.11 | 35.34 | 34.11 | 35.34 | 35.34 | 2.57% | 900 |
| Mar 13, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -2.84% | 2,200 |
| Mar 12, 2026 | 36.15 | 36.85 | 35.46 | 35.46 | 35.46 | -1.84% | 9,830 |
| Mar 9, 2026 | 34.00 | 36.13 | 34.00 | 36.13 | 36.13 | -2.05% | 303,558 |
| Mar 6, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -2.43% | 921,886 |
| Mar 5, 2026 | 39.00 | 39.00 | 37.80 | 37.80 | 37.80 | -2.50% | 3,308 |
| Mar 4, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.04 | -1.85% | 2,609 |
| Mar 3, 2026 | 40.50 | 40.50 | 39.45 | 39.50 | 38.76 | -2.41% | 1,221 |
| Mar 2, 2026 | 40.47 | 40.48 | 40.47 | 40.48 | 39.71 | 5.13% | 296,103 |
| Feb 27, 2026 | 43.63 | 43.63 | 38.50 | 38.50 | 37.78 | -2.81% | 230,523 |
| Feb 26, 2026 | 38.75 | 39.62 | 38.75 | 39.62 | 38.87 | 4.25% | 961,101 |
| Feb 23, 2026 | 38.00 | 38.50 | 38.00 | 38.00 | 37.28 | 0.03% | 3,399 |
| Feb 20, 2026 | 34.90 | 37.99 | 34.90 | 37.99 | 37.27 | 7.80% | 2,031 |
| Feb 19, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 34.58 | -2.40% | 14,433 |
| Feb 17, 2026 | 37.99 | 37.99 | 36.11 | 36.11 | 35.43 | -3.20% | 726 |
| Feb 12, 2026 | 34.88 | 37.30 | 34.88 | 37.30 | 36.60 | -1.71% | 303,627 |
| Feb 11, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.24 | 0.80% | 541,328 |
| Feb 10, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 36.94 | 5.82% | 220,280 |
| Feb 9, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 34.91 | 3.76% | 626,547 |
| Feb 4, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 33.64 | -3.45% | 1,265,122 |
| Feb 3, 2026 | 37.17 | 37.17 | 33.52 | 35.52 | 34.85 | 4.46% | 475,077 |
| Jan 30, 2026 | 37.42 | 37.42 | 34.00 | 34.00 | 33.36 | -9.33% | 231,268 |
| Jan 29, 2026 | 36.62 | 37.50 | 36.62 | 37.50 | 36.79 | 7.14% | 3,542,626 |
| Jan 28, 2026 | 34.21 | 35.35 | 34.21 | 35.00 | 34.34 | -0.28% | 143,295 |
| Jan 27, 2026 | 34.95 | 35.10 | 34.95 | 35.10 | 34.44 | 2.18% | 87,030 |
| Jan 26, 2026 | 32.25 | 34.35 | 32.25 | 34.35 | 33.70 | 2.35% | 51,263 |
| Jan 23, 2026 | 33.00 | 33.56 | 33.00 | 33.56 | 32.93 | 2.60% | 1,222 |
| Jan 22, 2026 | 33.30 | 33.30 | 31.33 | 32.71 | 32.09 | -0.49% | 21,066 |
| Jan 21, 2026 | 31.04 | 32.87 | 31.00 | 32.87 | 32.25 | 1.73% | 290,359 |
| Jan 20, 2026 | 33.00 | 33.00 | 32.31 | 32.31 | 31.70 | -2.09% | 301,324 |
| Jan 15, 2026 | 33.00 | 33.00 | 32.95 | 33.00 | 32.38 | 5.10% | 2,951 |
| Jan 14, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 30.81 | -1.88% | 3,061 |
| Jan 13, 2026 | 32.00 | 32.14 | 31.00 | 32.00 | 31.40 | 9.44% | 89,345 |
| Jan 12, 2026 | 30.50 | 30.50 | 29.24 | 29.24 | 28.69 | -6.25% | 146,600 |
| Jan 9, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 30.60 | 7.29% | 97,300 |
| Jan 8, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 28.52 | -8.58% | 31,580 |
| Jan 7, 2026 | 31.90 | 31.90 | 31.80 | 31.80 | 31.20 | - | 1,880 |
| Jan 6, 2026 | 32.50 | 32.50 | 31.80 | 31.80 | 31.20 | -1.44% | 3,561 |
| Jan 5, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 31.66 | 14.05% | 6,233 |
| Jan 2, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 27.76 | -8.45% | 781 |
| Dec 30, 2025 | 32.27 | 32.27 | 30.90 | 30.90 | 30.32 | 1.31% | 1,547 |
| Dec 29, 2025 | 29.50 | 30.50 | 29.50 | 30.50 | 29.93 | 3.39% | 170,732 |
| Dec 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 28.94 | -1.27% | 137 |
| Dec 22, 2025 | 30.00 | 30.00 | 29.88 | 29.88 | 29.32 | -0.37% | 2,453 |
| Dec 18, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.43 | -0.03% | 104 |
| Dec 17, 2025 | 28.59 | 30.00 | 28.59 | 30.00 | 29.44 | 5.34% | 120,528 |
| Dec 16, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 27.94 | -5.70% | 2,344 |
| Dec 10, 2025 | 29.58 | 30.20 | 29.58 | 30.20 | 29.63 | 2.37% | 12,874 |
| Dec 9, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 28.94 | 1.72% | 2,350,609 |
| Dec 8, 2025 | 26.99 | 29.00 | 26.99 | 29.00 | 28.45 | 0.99% | 278,414 |
| Dec 5, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.17 | -0.30% | 866,590 |
| Dec 4, 2025 | 29.07 | 29.07 | 28.80 | 28.80 | 28.26 | 10.32% | 201,970 |
| Dec 2, 2025 | 27.85 | 27.85 | 26.11 | 26.11 | 25.61 | 3.84% | 245,986 |
| Dec 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.67 | -7.23% | 3,671 |
| Nov 28, 2025 | 24.62 | 27.10 | 24.62 | 27.10 | 26.59 | 5.98% | 61,400 |
| Nov 26, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.09 | -8.19% | 827 |
| Nov 21, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.33 | 0.91% | 681,868 |
| Nov 20, 2025 | 26.73 | 27.60 | 24.90 | 27.60 | 27.08 | 3.99% | 220,553 |
| Nov 18, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.04 | 4.49% | 535,036 |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.92 | -5.48% | 1,052 |
| Nov 13, 2025 | 25.85 | 26.87 | 25.85 | 26.87 | 26.37 | 3.35% | 108,907 |
| Nov 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.51 | -5.28% | 625,908 |
| Nov 10, 2025 | 25.40 | 27.60 | 25.40 | 27.45 | 26.93 | -1.26% | 51,492 |
| Nov 6, 2025 | 27.28 | 27.80 | 27.28 | 27.80 | 27.28 | 1.46% | 732,700 |
| Nov 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.88 | -0.36% | 203 |
| Nov 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.98 | -1.79% | 444,645 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.47 | -1.87% | 3,726 |
| Oct 31, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.00 | 0.12% | 375,080 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 27.96 | 3.07% | 185,382 |