BHP Group Limited (BHPLF)
OTCMKTS
· Delayed Price · Currency is USD
23.44
-0.81 (-3.34%)
Jun 27, 2025, 3:27 PM EDT
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.25 | 25.20 | 22.80 | 23.44 | 23.44 | -3.34% | 4,235 |
| Jun 26, 2025 | 22.80 | 25.30 | 22.80 | 24.25 | 24.25 | -2.03% | 172,202 |
| Jun 25, 2025 | 22.69 | 24.75 | 22.69 | 24.75 | 24.75 | 5.08% | 132,581 |
| Jun 24, 2025 | 23.56 | 23.57 | 22.75 | 23.56 | 23.56 | -6.08% | 1,002,029 |
| Jun 23, 2025 | 25.25 | 25.25 | 22.71 | 25.08 | 25.08 | 1.13% | 403,763 |
| Jun 20, 2025 | 22.80 | 25.16 | 22.70 | 24.80 | 24.80 | 8.77% | 122,857 |
| Jun 18, 2025 | 25.20 | 25.20 | 22.80 | 22.80 | 22.80 | -5.04% | 1,040 |
| Jun 17, 2025 | 24.24 | 25.60 | 24.01 | 24.01 | 24.01 | -4.00% | 887,778 |
| Jun 16, 2025 | 24.10 | 25.60 | 24.10 | 25.01 | 25.01 | 3.29% | 25,109 |
| Jun 13, 2025 | 24.76 | 24.76 | 24.21 | 24.21 | 24.21 | -5.43% | 104,414 |
| Jun 12, 2025 | 24.99 | 25.60 | 24.41 | 25.60 | 25.60 | -0.76% | 896,563 |
| Jun 11, 2025 | 25.19 | 25.80 | 25.19 | 25.80 | 25.80 | 1.97% | 637,249 |
| Jun 10, 2025 | 25.05 | 25.30 | 25.05 | 25.30 | 25.30 | - | 95,382 |
| Jun 9, 2025 | 22.38 | 25.30 | 22.38 | 25.30 | 25.30 | 4.25% | 5,478 |
| Jun 6, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -3.51% | 229,785 |
| Jun 5, 2025 | 25.23 | 25.23 | 25.06 | 25.15 | 25.15 | 2.03% | 1,340 |
| Jun 4, 2025 | 24.27 | 25.04 | 24.27 | 24.65 | 24.65 | -0.04% | 1,502,232 |
| Jun 3, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.53% | 153,550 |
| Jun 2, 2025 | 24.02 | 25.04 | 24.01 | 25.04 | 25.04 | - | 51,875 |
| May 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.03% | 32,052 |
| May 29, 2025 | 25.75 | 25.75 | 24.50 | 25.05 | 25.05 | 2.24% | 3,201 |
| May 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.33% | 1,572 |
| May 27, 2025 | 25.00 | 25.00 | 24.26 | 24.83 | 24.83 | -0.69% | 184,084 |
| May 23, 2025 | 25.00 | 25.00 | 24.26 | 25.00 | 25.00 | 3.07% | 123,476 |
| May 22, 2025 | 25.00 | 25.00 | 24.26 | 24.26 | 24.26 | -0.99% | 102,043 |
| May 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.01% | 800,548 |
| May 20, 2025 | 25.19 | 25.19 | 24.01 | 24.75 | 24.75 | 1.83% | 31,008 |
| May 19, 2025 | 25.19 | 25.42 | 24.31 | 24.31 | 24.31 | - | 1,249,842 |
| May 16, 2025 | 24.75 | 25.19 | 24.31 | 24.31 | 24.31 | -3.83% | 2,409,085 |
| May 15, 2025 | 22.63 | 25.48 | 22.63 | 25.27 | 25.27 | 3.34% | 29,642 |
| May 14, 2025 | 24.35 | 25.25 | 24.35 | 24.46 | 24.46 | -3.73% | 35,200 |
| May 13, 2025 | 25.34 | 25.40 | 25.34 | 25.40 | 25.40 | 0.18% | 200,930 |
| 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 |