BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.45	39.69	39.22	39.22	39.22	-0.08%	7,455,836
Jul 31, 2025	39.27	39.69	39.18	39.25	39.25	-2.41%	11,994,238
Jul 30, 2025	40.25	40.57	40.20	40.22	40.22	-0.49%	5,662,040
Jul 29, 2025	40.15	40.54	40.00	40.42	40.42	0.30%	5,510,084
Jul 28, 2025	40.57	40.71	40.20	40.30	40.30	-1.23%	6,193,873
Jul 25, 2025	40.86	41.14	40.66	40.80	40.80	-1.92%	7,481,253
Jul 24, 2025	41.99	42.07	41.46	41.60	41.60	-0.60%	8,832,638
Jul 23, 2025	41.86	42.39	41.81	41.85	41.85	0.82%	9,875,107
Jul 22, 2025	40.89	41.69	40.77	41.51	41.51	2.60%	11,430,702
Jul 21, 2025	40.00	40.75	39.93	40.46	40.46	0.42%	9,694,458
Jul 18, 2025	39.82	40.40	39.67	40.29	40.29	3.02%	14,757,261
Jul 17, 2025	39.13	39.43	39.06	39.11	39.11	-	7,380,298
Jul 16, 2025	38.77	39.13	38.66	39.11	39.11	-0.71%	6,479,966
Jul 15, 2025	39.62	39.73	39.22	39.39	39.39	-0.86%	6,061,477
Jul 14, 2025	39.59	39.99	39.51	39.73	39.73	0.94%	6,582,664
Jul 11, 2025	39.27	39.64	39.22	39.36	39.36	2.77%	9,460,902
Jul 10, 2025	37.88	38.36	37.74	38.30	38.30	1.19%	4,923,915
Jul 9, 2025	38.30	38.45	37.85	37.85	37.85	-1.02%	5,880,672
Jul 8, 2025	37.77	38.27	37.56	38.24	38.24	-0.93%	8,029,159
Jul 7, 2025	38.65	38.88	38.53	38.60	38.60	-0.34%	4,267,350
Jul 4, 2025	38.60	38.99	38.45	38.73	38.73	-1.38%	7,905,428
Jul 3, 2025	38.40	39.27	38.37	39.27	39.27	5.56%	16,531,066
Jul 2, 2025	37.00	37.35	36.76	37.20	37.20	1.72%	9,145,015
Jul 1, 2025	36.64	36.82	36.36	36.57	36.57	-0.49%	7,856,950
Jun 30, 2025	37.18	37.20	36.54	36.75	36.75	-2.08%	12,990,646
Jun 27, 2025	36.87	37.70	36.80	37.53	37.53	3.90%	14,309,476
Jun 26, 2025	36.04	36.31	35.98	36.12	36.12	0.03%	6,796,840
Jun 25, 2025	36.13	36.36	35.79	36.11	36.11	-1.01%	9,462,857
Jun 24, 2025	36.45	36.60	36.10	36.48	36.48	2.36%	8,837,818
Jun 23, 2025	35.80	35.95	35.52	35.64	35.64	-1.57%	7,060,066
Jun 20, 2025	36.33	36.35	35.88	36.21	36.21	0.22%	26,948,926
Jun 19, 2025	36.71	36.80	36.02	36.13	36.13	-1.98%	10,816,544
Jun 18, 2025	36.84	37.00	36.69	36.86	36.86	-1.18%	11,797,500
Jun 17, 2025	37.50	37.63	36.98	37.30	37.30	-0.37%	9,427,801
Jun 16, 2025	36.94	37.73	36.92	37.44	37.44	0.27%	7,995,056
Jun 13, 2025	37.96	38.13	37.28	37.34	37.34	-2.61%	12,726,428
Jun 12, 2025	38.99	39.00	38.34	38.34	38.34	-1.82%	8,853,092
Jun 11, 2025	39.11	39.39	39.00	39.05	39.05	1.48%	8,321,571
Jun 10, 2025	38.44	38.70	38.19	38.48	38.48	0.65%	8,423,622
Jun 6, 2025	38.20	38.44	38.14	38.23	38.23	0.66%	8,368,361
Jun 5, 2025	37.89	38.27	37.84	37.98	37.98	0.08%	8,451,413
Jun 4, 2025	37.63	38.13	37.61	37.95	37.95	1.04%	8,472,742
Jun 3, 2025	38.03	38.17	37.56	37.56	37.56	-0.58%	9,092,695
Jun 2, 2025	38.10	38.26	37.65	37.78	37.78	-1.23%	7,279,689
May 30, 2025	38.09	38.34	38.04	38.25	38.25	0.26%	21,266,999
May 29, 2025	38.60	38.68	38.04	38.15	38.15	-0.78%	9,337,472
May 28, 2025	38.65	39.02	38.27	38.45	38.45	-0.49%	7,462,593
May 27, 2025	38.57	38.72	38.19	38.64	38.64	0.18%	6,446,469
May 26, 2025	38.60	38.64	38.23	38.57	38.57	0.57%	5,254,368
May 23, 2025	38.41	38.63	38.33	38.35	38.35	-0.72%	6,094,463