BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.35	48.78	48.26	48.62	48.62	0.58%	3,002,453
Jun 26, 2025	47.57	48.57	47.49	48.34	48.34	3.42%	4,231,946
Jun 25, 2025	46.73	46.93	46.43	46.74	46.74	-1.16%	2,407,812
Jun 24, 2025	47.13	47.50	47.10	47.29	47.29	0.98%	3,067,163
Jun 23, 2025	45.78	46.88	45.74	46.83	46.83	1.50%	3,848,827
Jun 20, 2025	47.31	47.33	45.98	46.14	46.14	-3.11%	5,841,997
Jun 18, 2025	47.65	48.08	47.56	47.62	47.62	-0.33%	2,206,876
Jun 17, 2025	48.63	48.71	47.72	47.78	47.78	-2.29%	3,816,759
Jun 16, 2025	49.04	49.53	48.86	48.90	48.90	0.72%	2,908,263
Jun 13, 2025	48.67	48.85	48.36	48.55	48.55	-2.53%	2,710,972
Jun 12, 2025	49.63	49.89	49.54	49.81	49.81	-1.58%	2,555,967
Jun 11, 2025	50.92	51.05	50.49	50.61	50.61	-0.53%	2,637,713
Jun 10, 2025	50.29	50.89	50.23	50.88	50.88	1.39%	2,556,015
Jun 9, 2025	49.78	50.34	49.63	50.18	50.18	1.21%	2,240,763
Jun 6, 2025	49.71	49.79	49.37	49.58	49.58	-0.50%	1,757,662
Jun 5, 2025	50.33	50.52	49.75	49.83	49.83	1.49%	2,427,786
Jun 4, 2025	49.24	49.50	49.10	49.10	49.10	1.03%	2,774,278
Jun 3, 2025	48.18	48.70	48.15	48.60	48.60	-1.68%	2,987,539
Jun 2, 2025	48.90	49.45	48.79	49.43	49.43	0.90%	2,382,487
May 30, 2025	49.09	49.12	48.45	48.99	48.99	-0.57%	2,280,754
May 29, 2025	49.40	49.43	49.05	49.27	49.27	0.14%	2,046,485
May 28, 2025	49.26	49.39	48.89	49.20	49.20	-1.20%	2,050,385
May 27, 2025	49.47	49.93	49.46	49.80	49.80	-0.18%	2,984,371
May 23, 2025	49.13	49.96	49.02	49.89	49.89	1.51%	1,973,065
May 22, 2025	49.46	49.54	49.13	49.15	49.15	-0.39%	2,003,296
May 21, 2025	49.68	49.94	49.29	49.34	49.34	-0.76%	1,693,977
May 20, 2025	49.74	50.20	49.43	49.72	49.72	-1.25%	2,643,972
May 19, 2025	49.54	50.37	49.54	50.35	50.35	-0.32%	2,740,385
May 16, 2025	50.30	50.59	49.87	50.51	50.51	-0.04%	3,266,922
May 15, 2025	50.22	50.55	49.99	50.53	50.53	0.46%	1,632,729
May 14, 2025	50.74	50.74	50.10	50.30	50.30	-1.00%	1,793,670
May 13, 2025	50.24	50.96	50.11	50.81	50.81	1.82%	2,413,820
May 12, 2025	50.56	51.01	49.76	49.90	49.90	2.53%	3,144,982
May 9, 2025	48.66	48.81	48.46	48.67	48.67	1.04%	2,173,951
May 8, 2025	48.41	48.52	47.92	48.17	48.17	-0.41%	3,583,425
May 7, 2025	48.61	48.81	48.22	48.37	48.37	-0.94%	2,395,476
May 6, 2025	48.67	48.96	48.54	48.83	48.83	0.43%	2,184,527
May 5, 2025	49.08	49.08	48.40	48.62	48.62	-0.43%	1,851,214
May 2, 2025	48.79	49.12	48.51	48.83	48.83	2.35%	3,316,148
May 1, 2025	48.16	48.23	47.42	47.71	47.71	0.34%	3,851,994
Apr 30, 2025	46.93	47.67	46.75	47.55	47.55	-2.16%	3,130,828
Apr 29, 2025	49.05	49.12	48.53	48.60	48.60	0.37%	1,501,109
Apr 28, 2025	48.13	48.56	48.04	48.42	48.42	0.44%	2,349,914
Apr 25, 2025	48.64	48.66	48.03	48.21	48.21	-2.23%	3,407,441
Apr 24, 2025	48.83	49.49	48.66	49.31	49.31	1.92%	2,558,400
Apr 23, 2025	48.76	49.55	48.30	48.38	48.38	1.53%	3,599,866
Apr 22, 2025	47.45	47.91	47.26	47.65	47.65	1.62%	2,391,689
Apr 21, 2025	46.69	47.04	46.30	46.89	46.89	0.86%	2,683,070
Apr 17, 2025	46.36	46.96	46.25	46.49	46.49	1.88%	2,488,789
Apr 16, 2025	45.96	46.26	45.32	45.63	45.63	-1.34%	2,678,774