BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.80	79.10	77.54	78.12	78.12	-2.15%	2,366,133
Apr 27, 2026	79.75	80.01	79.13	79.84	79.84	0.03%	2,062,316
Apr 24, 2026	79.93	80.31	79.33	79.82	79.82	-0.03%	1,630,418
Apr 23, 2026	80.00	80.78	78.88	79.84	79.84	-0.89%	2,289,857
Apr 22, 2026	79.89	80.58	79.41	80.56	80.56	3.69%	2,110,670
Apr 21, 2026	79.47	79.75	77.52	77.69	77.69	-2.39%	2,930,824
Apr 20, 2026	79.55	79.84	78.93	79.59	79.59	-1.07%	2,077,598
Apr 17, 2026	80.30	81.26	79.76	80.45	80.45	1.23%	3,214,261
Apr 16, 2026	79.98	80.10	79.03	79.47	79.47	-	2,812,116
Apr 15, 2026	79.80	79.80	78.77	79.47	79.47	0.38%	2,490,957
Apr 14, 2026	79.18	79.64	78.78	79.17	79.17	1.37%	2,681,508
Apr 13, 2026	77.07	78.21	76.56	78.10	78.10	1.68%	1,900,111
Apr 10, 2026	78.26	78.45	76.52	76.81	76.81	-0.54%	3,381,641
Apr 9, 2026	76.79	77.66	76.33	77.23	77.23	0.35%	2,729,037
Apr 8, 2026	78.03	78.05	76.31	76.96	76.96	4.98%	2,892,034
Apr 7, 2026	73.57	73.57	72.22	73.31	73.31	0.71%	2,148,123
Apr 6, 2026	72.93	73.57	72.30	72.79	72.79	-0.61%	2,099,360
Apr 2, 2026	70.83	73.64	70.78	73.24	73.24	-0.44%	2,752,396
Apr 1, 2026	73.52	74.15	73.26	73.56	73.56	1.13%	2,784,481
Mar 31, 2026	71.01	72.76	70.73	72.74	72.74	5.39%	4,232,007
Mar 30, 2026	70.51	70.91	68.92	69.02	69.02	-0.69%	4,038,563
Mar 27, 2026	68.31	70.24	68.20	69.50	69.50	1.46%	3,009,840
Mar 26, 2026	68.86	69.46	68.39	68.50	68.50	-2.16%	2,455,178
Mar 25, 2026	70.34	70.85	69.60	70.01	70.01	1.80%	3,117,377
Mar 24, 2026	67.40	69.07	67.39	68.77	68.77	0.82%	3,133,799
Mar 23, 2026	67.53	68.95	67.29	68.21	68.21	4.47%	4,502,879
Mar 20, 2026	66.58	67.15	64.53	65.29	65.29	-3.09%	5,108,037
Mar 19, 2026	65.95	67.58	64.91	67.37	67.37	-1.36%	5,194,285
Mar 18, 2026	69.60	69.72	68.24	68.30	68.30	-3.09%	4,127,201
Mar 17, 2026	70.89	71.25	70.30	70.48	70.48	0.24%	3,033,989
Mar 16, 2026	70.29	70.71	69.48	70.31	70.31	2.28%	3,784,720
Mar 13, 2026	70.02	70.56	68.51	68.74	68.74	-2.87%	4,562,901
Mar 12, 2026	72.25	72.33	70.41	70.77	70.77	-3.52%	4,689,628
Mar 11, 2026	73.30	73.72	72.45	73.35	73.35	-0.73%	3,046,940
Mar 10, 2026	73.58	74.84	73.43	73.89	73.89	1.37%	3,727,798
Mar 9, 2026	70.02	73.01	69.02	72.89	72.89	1.45%	5,735,064
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