BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	81.70	81.70	80.37	80.89	-	-0.16%	654,384
Jun 26, 2026	80.38	81.16	80.25	81.02	81.02	-0.17%	2,181,285
Jun 25, 2026	81.76	82.05	80.56	81.16	81.16	0.55%	2,100,374
Jun 24, 2026	80.12	80.83	79.73	80.72	80.72	-1.86%	3,663,019
Jun 23, 2026	81.88	83.36	81.78	82.25	82.25	-4.12%	4,242,204
Jun 22, 2026	85.64	86.42	85.46	85.78	85.78	-2.38%	3,639,991
Jun 18, 2026	87.94	89.04	87.22	87.87	87.87	-2.76%	3,588,179
Jun 17, 2026	92.24	93.62	90.20	90.36	90.36	-2.32%	3,281,182
Jun 16, 2026	92.71	93.83	92.37	92.51	92.51	0.41%	2,048,342
Jun 15, 2026	92.94	93.16	91.66	92.13	92.13	1.44%	2,660,164
Jun 12, 2026	88.88	90.92	88.06	90.82	90.82	3.20%	3,005,056
Jun 11, 2026	85.56	88.24	84.84	88.00	88.00	6.09%	3,439,051
Jun 10, 2026	84.04	85.38	82.91	82.95	82.95	-2.10%	2,387,210
Jun 9, 2026	85.24	85.55	82.61	84.73	84.73	1.23%	5,161,406
Jun 8, 2026	84.08	84.80	83.66	83.70	83.70	1.18%	2,231,295
Jun 5, 2026	86.45	86.62	82.49	82.72	82.72	-6.83%	4,864,431
Jun 4, 2026	88.71	89.84	88.05	88.78	88.78	-2.28%	2,851,501
Jun 3, 2026	91.64	91.90	90.70	90.85	90.85	-2.47%	2,107,045
Jun 2, 2026	91.88	93.70	91.88	93.15	93.15	2.12%	3,103,828
Jun 1, 2026	88.70	91.24	88.29	91.22	91.22	2.60%	3,095,620
May 29, 2026	89.11	89.40	87.87	88.91	88.91	1.26%	3,023,139
May 28, 2026	87.00	88.54	86.30	87.80	87.80	-0.03%	1,582,440
May 27, 2026	86.50	87.92	85.59	87.83	87.83	1.55%	2,849,813
May 26, 2026	86.19	86.60	85.89	86.49	86.49	2.23%	1,848,751
May 22, 2026	84.59	85.06	83.29	84.60	84.60	-0.40%	2,105,449
May 21, 2026	83.75	85.46	83.45	84.94	84.94	1.66%	1,813,040
May 20, 2026	82.49	83.76	81.72	83.55	83.55	2.05%	2,684,056
May 19, 2026	81.87	82.79	80.98	81.87	81.87	-2.56%	3,220,351
May 18, 2026	85.03	85.13	83.53	84.02	84.02	-0.45%	2,413,259
May 15, 2026	84.39	85.11	83.98	84.40	84.40	-5.09%	2,765,898
May 14, 2026	90.02	90.07	88.65	88.93	88.93	-2.07%	2,437,157
May 13, 2026	89.33	91.45	89.11	90.81	90.81	2.82%	3,917,326
May 12, 2026	86.47	88.68	85.95	88.32	88.32	0.76%	3,552,928
May 11, 2026	85.96	87.93	85.89	87.65	87.65	3.46%	3,003,617
May 8, 2026	83.85	84.81	83.67	84.72	84.72	2.63%	2,000,006
May 7, 2026	85.12	85.14	82.51	82.55	82.55	-2.11%	2,113,570
May 6, 2026	82.41	84.42	82.18	84.33	84.33	6.42%	3,632,800
May 5, 2026	79.21	79.56	78.59	79.24	79.24	1.76%	1,440,106
May 4, 2026	78.98	78.98	77.47	77.87	77.87	-1.51%	1,459,259
May 1, 2026	79.09	79.46	78.61	79.06	79.06	-0.30%	1,815,144
Apr 30, 2026	78.57	79.58	77.91	79.30	79.30	2.91%	2,302,481
Apr 29, 2026	78.04	78.05	76.92	77.06	77.06	-1.36%	2,117,736
Apr 28, 2026	78.80	79.10	77.54	78.12	78.12	-2.15%	2,366,640
Apr 27, 2026	79.75	80.01	79.13	79.84	79.84	0.03%	2,062,363
Apr 24, 2026	79.93	80.31	79.33	79.82	79.82	-0.03%	1,632,627
Apr 23, 2026	80.00	80.78	78.88	79.84	79.84	-0.89%	2,296,090
Apr 22, 2026	79.89	80.58	79.41	80.56	80.56	3.69%	2,141,617
Apr 21, 2026	79.47	79.75	77.52	77.69	77.69	-2.39%	2,966,721
Apr 20, 2026	79.55	79.84	78.93	79.59	79.59	-1.07%	2,081,408
Apr 17, 2026	80.30	81.26	79.76	80.45	80.45	1.23%	3,218,610
Apr 16, 2026	79.98	80.10	79.03	79.47	79.47	-	2,816,189
Apr 15, 2026	79.80	79.80	78.77	79.47	79.47	0.38%	2,495,263
Apr 14, 2026	79.18	79.64	78.78	79.17	79.17	1.37%	2,681,865
Apr 13, 2026	77.07	78.21	76.56	78.10	78.10	1.68%	1,900,688
Apr 10, 2026	78.26	78.45	76.52	76.81	76.81	-0.54%	3,382,293
Apr 9, 2026	76.79	77.66	76.33	77.23	77.23	0.35%	2,729,364
Apr 8, 2026	78.03	78.05	76.31	76.96	76.96	4.98%	2,892,686
Apr 7, 2026	73.57	73.57	72.22	73.31	73.31	0.71%	2,208,900
Apr 6, 2026	72.93	73.57	72.30	72.79	72.79	-0.61%	2,099,707
Apr 2, 2026	70.83	73.64	70.78	73.24	73.24	-0.44%	2,752,630
Apr 1, 2026	73.52	74.15	73.26	73.56	73.56	1.13%	2,788,265
Mar 31, 2026	71.01	72.76	70.73	72.74	72.74	5.39%	4,303,103
Mar 30, 2026	70.51	70.91	68.92	69.02	69.02	-0.69%	4,045,411
Mar 27, 2026	68.31	70.24	68.20	69.50	69.50	1.46%	3,012,319
Mar 26, 2026	68.86	69.46	68.39	68.50	68.50	-2.16%	2,456,715
Mar 25, 2026	70.34	70.85	69.60	70.01	70.01	1.80%	3,121,683
Mar 24, 2026	67.40	69.07	67.39	68.77	68.77	0.82%	3,439,379
Mar 23, 2026	67.53	68.95	67.29	68.21	68.21	4.47%	4,540,570
Mar 20, 2026	66.58	67.15	64.53	65.29	65.29	-3.09%	5,113,005
Mar 19, 2026	65.95	67.58	64.91	67.37	67.37	-1.36%	5,255,661
Mar 18, 2026	69.60	69.72	68.24	68.30	68.30	-3.09%	4,136,264
Mar 17, 2026	70.89	71.25	70.30	70.48	70.48	0.24%	3,054,611
Mar 16, 2026	70.29	70.71	69.48	70.31	70.31	2.28%	3,787,312
Mar 13, 2026	70.02	70.56	68.51	68.74	68.74	-2.87%	4,568,120
Mar 12, 2026	72.25	72.33	70.41	70.77	70.77	-3.52%	4,695,208
Mar 11, 2026	73.30	73.72	72.45	73.35	73.35	-0.73%	3,050,319
Mar 10, 2026	73.58	74.84	73.43	73.89	73.89	1.37%	3,735,397
Mar 9, 2026	70.02	73.01	69.02	72.89	72.89	1.45%	5,750,628
Mar 6, 2026	72.19	72.78	71.61	71.85	71.85	-3.11%	4,886,263
Mar 5, 2026	76.89	76.89	74.48	75.60	74.16	-3.24%	5,170,244
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