BHP Group Limited (BHPLF)
OTCMKTS
· Delayed Price · Currency is USD
25.36
+0.17 (0.69%)
May 12, 2025, 3:51 PM EDT
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.80 | 25.36 | 24.80 | 25.36 | 25.36 | 0.69% | 608,772 |
| May 9, 2025 | 24.30 | 25.18 | 24.15 | 25.18 | 25.18 | 4.42% | 1,406,394 |
| May 8, 2025 | 25.18 | 25.18 | 24.12 | 24.12 | 24.12 | 0.49% | 1,606,888 |
| May 7, 2025 | 24.74 | 24.75 | 24.00 | 24.00 | 24.00 | -1.22% | 203,821 |
| May 6, 2025 | 26.55 | 26.55 | 24.30 | 24.30 | 24.30 | -3.49% | 242,033 |
| May 5, 2025 | 23.94 | 25.17 | 23.94 | 25.17 | 25.17 | 0.35% | 623,356 |
| May 2, 2025 | 25.09 | 25.49 | 23.90 | 25.09 | 25.09 | 13.03% | 241,684 |
| May 1, 2025 | 24.71 | 24.71 | 22.19 | 22.19 | 22.19 | 0.11% | 796,959 |
| Apr 30, 2025 | 23.41 | 23.60 | 22.17 | 22.17 | 22.17 | -8.79% | 580,390 |
| Apr 29, 2025 | 24.31 | 25.19 | 24.31 | 24.31 | 24.31 | 2.08% | 262,995 |
| Apr 28, 2025 | 23.75 | 25.05 | 23.75 | 23.81 | 23.81 | 6.17% | 512,338 |
| Apr 25, 2025 | 24.74 | 24.74 | 22.39 | 22.43 | 22.43 | -6.19% | 2,353 |
| Apr 24, 2025 | 25.09 | 25.09 | 23.91 | 23.91 | 23.91 | -4.95% | 4,767 |
| Apr 23, 2025 | 24.10 | 25.15 | 24.10 | 25.15 | 25.15 | 7.94% | 54,120 |
| Apr 22, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.36% | 337,902 |
| Apr 21, 2025 | 25.72 | 25.72 | 22.99 | 22.99 | 22.99 | -1.86% | 6,086 |
| Apr 17, 2025 | 23.03 | 24.88 | 23.03 | 23.42 | 23.42 | -3.55% | 149,109 |
| Apr 16, 2025 | 21.44 | 24.29 | 20.58 | 24.29 | 24.29 | 5.27% | 7,258 |
| Apr 15, 2025 | 21.69 | 24.55 | 20.70 | 23.07 | 23.07 | 0.30% | 45,143 |
| Apr 14, 2025 | 21.66 | 24.40 | 21.66 | 23.00 | 23.00 | 9.21% | 39,765 |
| Apr 11, 2025 | 20.87 | 23.69 | 20.87 | 21.06 | 21.06 | -4.27% | 746,823 |
| Apr 10, 2025 | 21.25 | 23.49 | 21.15 | 22.00 | 22.00 | 8.85% | 1,522,922 |
| Apr 9, 2025 | 19.06 | 22.08 | 19.04 | 20.21 | 20.21 | 2.16% | 483,471 |
| Apr 8, 2025 | 21.37 | 23.32 | 19.78 | 19.78 | 19.78 | -6.30% | 47,554 |
| Apr 7, 2025 | 19.44 | 22.45 | 19.44 | 21.12 | 21.12 | 2.97% | 82,348 |
| Apr 4, 2025 | 23.00 | 23.92 | 19.79 | 20.51 | 20.51 | -10.88% | 13,983 |
| Apr 3, 2025 | 23.23 | 25.14 | 23.01 | 23.01 | 23.01 | -1.67% | 111,604 |
| Apr 2, 2025 | 23.60 | 25.22 | 23.40 | 23.40 | 23.40 | -0.83% | 99,806 |
| Apr 1, 2025 | 23.60 | 25.38 | 23.60 | 23.60 | 23.60 | -3.06% | 1,377 |
| Mar 31, 2025 | 25.38 | 25.38 | 23.60 | 24.34 | 24.34 | 5.37% | 254,573 |
| Mar 28, 2025 | 24.00 | 25.40 | 23.10 | 23.10 | 23.10 | -2.10% | 149,610 |
| Mar 27, 2025 | 25.38 | 25.38 | 23.00 | 23.60 | 23.60 | -7.10% | 326,644 |
| Mar 26, 2025 | 23.60 | 25.40 | 23.60 | 25.40 | 25.40 | 4.53% | 121,001 |
| Mar 25, 2025 | 23.60 | 24.50 | 23.60 | 24.30 | 24.30 | -1.11% | 51,429 |
| Mar 24, 2025 | 24.67 | 25.67 | 24.57 | 24.57 | 24.57 | 0.96% | 4,397 |
| Mar 21, 2025 | 23.25 | 25.40 | 23.25 | 24.34 | 24.34 | -6.38% | 5,109 |
| Mar 20, 2025 | 23.60 | 26.00 | 23.60 | 26.00 | 26.00 | 10.17% | 42,674 |
| Mar 19, 2025 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | - | 131,305 |
| Mar 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 341,159 |
| Mar 17, 2025 | 25.00 | 25.40 | 23.60 | 23.60 | 23.60 | -4.43% | 134,914 |
| Mar 14, 2025 | 24.80 | 25.12 | 24.68 | 24.69 | 24.69 | -0.43% | 2,799 |
| Mar 13, 2025 | 24.29 | 24.80 | 23.45 | 24.80 | 24.80 | 5.76% | 263,745 |
| Mar 12, 2025 | 24.80 | 24.80 | 23.45 | 23.45 | 23.45 | - | 44,581 |
| Mar 11, 2025 | 23.45 | 24.97 | 23.45 | 23.45 | 23.45 | -2.49% | 837,710 |
| Mar 10, 2025 | 22.50 | 25.55 | 22.50 | 24.05 | 24.05 | -3.11% | 653,872 |
| Mar 7, 2025 | 25.00 | 25.60 | 24.82 | 24.82 | 24.82 | -0.72% | 1,671,941 |
| Mar 6, 2025 | 24.50 | 26.00 | 24.50 | 25.00 | 25.00 | 2.04% | 3,112 |
| Mar 5, 2025 | 24.50 | 26.00 | 24.50 | 24.50 | 24.50 | 2.04% | 2,378 |
| Mar 4, 2025 | 24.27 | 25.94 | 24.01 | 24.01 | 23.53 | 1.61% | 1,717 |
| Mar 3, 2025 | 23.97 | 25.30 | 23.63 | 23.63 | 23.16 | -2.64% | 704,985 |