BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	70.02	71.44	69.02	71.46	-	-0.54%	3,365,313
Mar 6, 2026	72.19	72.78	71.61	71.85	71.85	-4.96%	4,884,628
Mar 5, 2026	76.89	76.89	74.48	75.60	74.16	-3.24%	5,155,758
Mar 4, 2026	78.91	79.29	77.74	78.13	76.64	-0.26%	3,444,800
Mar 3, 2026	78.31	79.03	76.45	78.33	76.83	-5.64%	5,731,420
Mar 2, 2026	81.57	83.22	80.93	83.01	81.42	1.77%	3,997,319
Feb 27, 2026	82.20	82.20	81.08	81.57	80.01	0.62%	3,748,766
Feb 26, 2026	80.91	81.18	79.55	81.07	79.52	-0.75%	4,265,643
Feb 25, 2026	81.67	82.34	80.98	81.68	80.12	2.55%	5,120,256
Feb 24, 2026	78.03	80.19	77.82	79.65	78.13	2.10%	4,167,704
Feb 23, 2026	77.01	78.24	76.86	78.01	76.52	1.55%	3,921,482
Feb 20, 2026	74.74	77.04	74.74	76.82	75.35	2.33%	4,562,863
Feb 19, 2026	73.03	75.18	72.53	75.07	73.64	0.72%	3,841,376
Feb 18, 2026	74.62	75.54	74.08	74.53	73.11	0.32%	4,655,228
Feb 17, 2026	72.75	74.35	71.79	74.29	72.87	1.24%	4,616,896
Feb 13, 2026	71.60	73.72	71.28	73.38	71.98	0.85%	4,468,488
Feb 12, 2026	74.36	74.86	72.47	72.76	71.37	-3.15%	4,757,413
Feb 11, 2026	74.41	75.14	73.50	75.13	73.69	3.84%	4,578,390
Feb 10, 2026	72.25	72.61	71.59	72.35	70.97	0.95%	2,733,927
Feb 9, 2026	70.72	71.77	70.34	71.67	70.30	2.91%	5,903,731
Feb 6, 2026	69.20	69.83	68.88	69.64	68.31	0.78%	5,751,312
Feb 5, 2026	69.52	70.46	68.69	69.10	67.78	-4.32%	4,756,315
Feb 4, 2026	73.48	73.64	71.12	72.22	70.84	-0.71%	4,832,088
Feb 3, 2026	71.68	72.81	71.14	72.74	71.35	4.83%	5,044,168
Feb 2, 2026	69.28	69.99	68.76	69.39	68.06	0.96%	3,759,826
Jan 30, 2026	70.01	70.90	67.51	68.73	67.42	-4.77%	5,703,262
Jan 29, 2026	74.65	74.98	70.94	72.17	70.79	1.71%	8,981,440
Jan 28, 2026	70.38	70.98	69.60	70.96	69.60	0.67%	4,572,113
Jan 27, 2026	68.45	70.54	68.43	70.49	69.14	4.01%	5,345,999
Jan 26, 2026	68.86	69.10	67.74	67.77	66.47	0.37%	5,844,143
Jan 23, 2026	66.87	67.56	66.52	67.52	66.23	3.92%	3,466,829
Jan 22, 2026	65.52	65.52	64.23	64.97	63.73	-0.98%	4,169,889
Jan 21, 2026	66.32	66.76	65.11	65.61	64.36	1.89%	4,462,569
Jan 20, 2026	64.33	64.44	63.46	64.39	63.16	-0.72%	4,006,631
Jan 16, 2026	64.73	65.13	64.07	64.86	63.62	-1.77%	3,773,854
Jan 15, 2026	65.86	66.51	65.53	66.03	64.77	0.02%	3,454,915
Jan 14, 2026	64.71	66.03	64.65	66.02	64.76	3.17%	4,878,494
Jan 13, 2026	64.45	64.53	63.89	63.99	62.77	1.89%	3,372,829
Jan 12, 2026	62.18	63.50	62.00	62.80	61.60	1.75%	4,871,458
Jan 9, 2026	62.10	62.17	61.39	61.72	60.54	-1.95%	6,063,586
Jan 8, 2026	62.87	63.13	62.29	62.95	61.75	-1.42%	4,158,981
Jan 7, 2026	63.88	64.03	63.26	63.86	62.64	-1.45%	2,584,203
Jan 6, 2026	63.76	65.09	63.70	64.80	63.56	2.63%	4,057,985
Jan 5, 2026	62.40	63.51	62.39	63.14	61.93	2.23%	4,944,377
Jan 2, 2026	61.57	61.79	61.14	61.76	60.58	2.30%	2,058,924
Dec 31, 2025	60.80	60.92	60.27	60.37	59.22	-0.90%	3,443,833
Dec 30, 2025	61.77	61.82	60.83	60.92	59.76	0.88%	2,178,951
Dec 29, 2025	60.97	61.16	60.38	60.39	59.24	-2.42%	2,539,524
Dec 26, 2025	61.46	62.01	61.33	61.89	60.71	1.68%	1,436,228
Dec 24, 2025	61.09	61.23	60.57	60.87	59.71	-0.34%	854,986
Dec 23, 2025	61.18	61.23	60.76	61.08	59.91	0.51%	3,729,682
Dec 22, 2025	60.37	61.06	60.34	60.77	59.61	2.44%	5,719,071
Dec 19, 2025	59.07	59.62	58.84	59.32	58.19	0.08%	2,851,545
Dec 18, 2025	59.38	59.64	59.06	59.27	58.14	0.37%	1,875,239
Dec 17, 2025	59.29	59.37	58.95	59.05	57.92	0.73%	2,023,095
Dec 16, 2025	59.08	59.12	58.48	58.62	57.50	-0.96%	2,314,127
Dec 15, 2025	59.38	59.38	58.60	59.19	58.06	-0.75%	2,206,558
Dec 12, 2025	60.66	60.99	59.23	59.64	58.50	-2.10%	2,939,818
Dec 11, 2025	60.49	61.27	60.48	60.92	59.76	0.64%	3,851,535
Dec 10, 2025	60.04	60.66	59.77	60.53	59.37	2.58%	3,309,549
Dec 9, 2025	57.92	59.29	57.80	59.01	57.88	1.15%	3,203,025
Dec 8, 2025	58.85	58.96	58.21	58.34	57.22	-0.87%	2,759,227
Dec 5, 2025	59.42	59.86	58.81	58.85	57.73	-0.20%	3,652,245
Dec 4, 2025	57.99	58.97	57.87	58.97	57.84	1.81%	3,522,793
Dec 3, 2025	57.04	58.02	57.04	57.92	56.81	2.93%	3,792,267
Dec 2, 2025	55.70	56.37	55.58	56.27	55.19	1.99%	3,634,840
Dec 1, 2025	55.25	55.59	54.98	55.17	54.12	0.80%	2,354,900
Nov 28, 2025	54.26	54.92	54.19	54.73	53.68	-0.27%	1,500,051
Nov 26, 2025	54.35	54.94	54.33	54.88	53.83	2.24%	2,280,466
Nov 25, 2025	53.54	53.96	53.31	53.68	52.65	1.42%	3,221,523
Nov 24, 2025	52.62	53.10	52.60	52.93	51.92	-0.28%	3,821,022
Nov 21, 2025	52.22	53.21	52.18	53.08	52.07	0.95%	2,574,978
Nov 20, 2025	53.53	53.86	52.31	52.58	51.57	-1.66%	2,942,372
Nov 19, 2025	53.59	53.92	53.22	53.47	52.45	-0.45%	2,028,870
Nov 18, 2025	53.49	54.16	53.33	53.71	52.68	-1.61%	3,686,790
Nov 17, 2025	54.89	55.34	54.39	54.59	53.55	-1.16%	2,178,285
Nov 14, 2025	54.29	55.29	54.21	55.23	54.17	-1.29%	2,890,850
Nov 13, 2025	56.68	56.76	55.71	55.95	54.88	-0.66%	2,045,476
Nov 12, 2025	56.27	56.61	56.09	56.32	55.24	0.99%	2,188,226
Nov 11, 2025	55.70	56.06	55.51	55.77	54.70	-0.16%	2,077,823
Nov 10, 2025	55.77	55.98	55.22	55.86	54.79	1.27%	2,135,020
Nov 7, 2025	54.31	55.31	54.15	55.16	54.11	-0.81%	3,966,220
Nov 6, 2025	55.63	55.93	55.17	55.61	54.55	0.18%	2,105,622
Nov 5, 2025	55.18	55.75	55.10	55.51	54.45	1.97%	2,597,178
Nov 4, 2025	54.42	54.83	54.26	54.44	53.40	-3.05%	3,872,680
Nov 3, 2025	56.18	56.20	55.54	56.15	55.08	-1.58%	3,292,623
Oct 31, 2025	57.00	57.31	56.76	57.05	55.96	-0.33%	2,611,404
Oct 30, 2025	56.88	57.42	56.39	57.24	56.15	-1.24%	3,539,572
Oct 29, 2025	58.32	58.92	57.69	57.96	56.85	1.45%	3,730,861
Oct 28, 2025	56.60	57.61	56.42	57.13	56.04	1.33%	2,812,275
Oct 27, 2025	56.52	56.62	56.14	56.38	55.30	1.37%	2,796,340
Oct 24, 2025	55.88	55.99	55.38	55.62	54.56	0.60%	2,570,013
Oct 23, 2025	56.03	56.12	55.27	55.29	54.23	-0.90%	3,241,764
Oct 22, 2025	55.75	55.87	55.09	55.79	54.72	-0.32%	2,864,935
Oct 21, 2025	56.26	56.49	55.69	55.97	54.90	-1.46%	3,048,019
Oct 20, 2025	56.13	57.13	55.97	56.80	55.71	2.18%	3,957,376
Oct 17, 2025	56.18	56.20	55.33	55.59	54.53	-1.23%	3,340,221
Oct 16, 2025	57.33	57.39	55.74	56.28	55.20	-0.72%	3,180,125
Oct 15, 2025	56.75	56.98	56.30	56.69	55.61	0.48%	3,670,593
Oct 14, 2025	55.04	57.13	54.84	56.42	55.34	1.27%	4,448,669