BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	54.99	55.09	54.63	54.74	54.74	-1.71%	3,039,148
Sep 25, 2025	54.90	55.73	54.77	55.69	55.69	4.09%	4,887,006
Sep 24, 2025	53.41	53.77	53.28	53.50	53.50	0.39%	2,896,474
Sep 23, 2025	53.42	53.60	53.10	53.29	53.29	0.26%	1,959,372
Sep 22, 2025	52.91	53.45	52.72	53.15	53.15	1.94%	3,037,728
Sep 19, 2025	52.18	52.40	51.83	52.14	52.14	-0.08%	3,586,690
Sep 18, 2025	52.90	52.99	52.14	52.18	52.18	-1.86%	3,626,355
Sep 17, 2025	53.32	53.76	52.75	53.17	53.17	-1.74%	2,908,632
Sep 16, 2025	54.40	54.59	53.83	54.11	54.11	-1.26%	3,043,114
Sep 15, 2025	53.98	54.82	53.75	54.80	54.80	1.35%	3,009,240
Sep 12, 2025	54.32	54.47	53.98	54.07	54.07	-0.26%	2,762,306
Sep 11, 2025	53.23	54.33	53.10	54.21	54.21	1.80%	2,604,279
Sep 10, 2025	53.10	53.47	52.93	53.25	53.25	0.19%	2,586,589
Sep 9, 2025	54.11	54.38	53.15	53.15	53.15	-1.94%	3,709,346
Sep 8, 2025	54.34	54.38	53.89	54.20	54.20	-0.35%	2,926,465
Sep 5, 2025	54.68	55.15	54.09	54.39	54.39	-2.09%	3,270,417
Sep 4, 2025	55.62	55.78	55.15	55.55	54.35	-0.61%	2,356,313
Sep 3, 2025	55.91	56.02	55.69	55.89	54.68	0.40%	2,369,977
Sep 2, 2025	55.00	55.76	54.83	55.67	54.47	-0.18%	2,753,672
Aug 29, 2025	55.85	56.29	55.77	55.77	54.57	-0.62%	2,367,759
Aug 28, 2025	56.04	56.23	55.80	56.12	54.91	0.45%	2,892,184
Aug 27, 2025	55.56	55.94	55.39	55.87	54.66	0.40%	2,194,806
Aug 26, 2025	55.18	55.65	55.08	55.65	54.45	-0.22%	1,742,004
Aug 25, 2025	55.99	56.26	55.63	55.77	54.57	-0.32%	2,506,998
Aug 22, 2025	54.40	56.15	54.40	55.95	54.74	2.66%	3,995,319
Aug 21, 2025	53.69	54.50	53.62	54.50	53.32	1.70%	2,761,081
Aug 20, 2025	53.50	53.73	53.19	53.59	52.43	-0.20%	3,126,907
Aug 19, 2025	54.59	54.82	53.54	53.70	52.54	0.51%	4,411,377
Aug 18, 2025	53.76	54.10	53.33	53.43	52.28	-1.33%	3,358,142
Aug 15, 2025	54.66	54.73	54.04	54.15	52.98	0.61%	2,541,325
Aug 14, 2025	53.86	53.93	53.51	53.82	52.66	-1.66%	1,954,647
Aug 13, 2025	54.37	54.75	54.32	54.73	53.55	1.28%	2,943,594
Aug 12, 2025	53.71	54.09	53.69	54.04	52.87	1.37%	2,105,456
Aug 11, 2025	52.89	53.38	52.66	53.31	52.16	0.85%	2,439,119
Aug 8, 2025	52.42	53.13	52.31	52.86	51.72	1.44%	2,176,592
Aug 7, 2025	52.47	52.55	51.72	52.11	50.99	1.11%	2,847,978
Aug 6, 2025	51.86	51.92	51.45	51.54	50.43	0.80%	1,839,071
Aug 5, 2025	51.79	51.90	51.13	51.13	50.03	-0.97%	2,306,108
Aug 4, 2025	51.25	51.76	51.22	51.63	50.52	1.77%	2,971,974
Aug 1, 2025	50.82	51.05	50.41	50.73	49.64	0.12%	2,596,688
Jul 31, 2025	49.83	50.77	49.68	50.67	49.58	0.04%	3,557,654
Jul 30, 2025	52.00	52.12	50.28	50.65	49.56	-3.91%	5,463,483
Jul 29, 2025	52.36	52.80	52.20	52.71	51.57	0.82%	2,708,881
Jul 28, 2025	52.32	52.41	51.82	52.28	51.15	-1.64%	3,119,287
Jul 25, 2025	53.24	53.29	52.85	53.15	52.00	-1.72%	3,187,149
Jul 24, 2025	54.47	54.77	53.98	54.08	52.91	-2.22%	3,123,860
Jul 23, 2025	54.91	55.38	54.90	55.31	54.12	0.45%	3,301,942
Jul 22, 2025	54.25	55.11	54.19	55.06	53.87	3.54%	3,340,552
Jul 21, 2025	52.95	53.88	52.91	53.18	52.03	2.58%	3,784,314
Jul 18, 2025	52.01	52.20	51.49	51.84	50.72	0.29%	3,275,311