BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	42.66	42.81	42.00	42.00	42.00	-0.14%	13,494,593
Aug 21, 2025	41.90	42.12	41.68	42.06	42.06	0.74%	9,435,127
Aug 20, 2025	41.39	42.05	40.90	41.75	41.75	-0.88%	10,296,580
Aug 19, 2025	41.60	42.25	41.34	42.12	42.12	1.57%	10,003,525
Aug 18, 2025	41.77	41.94	41.45	41.47	41.47	-1.17%	5,271,204
Aug 15, 2025	41.55	41.96	41.39	41.96	41.96	1.08%	6,932,247
Aug 14, 2025	41.85	42.06	41.27	41.51	41.51	-0.53%	7,815,890
Aug 13, 2025	41.42	41.95	41.41	41.73	41.73	1.14%	8,188,549
Aug 12, 2025	40.99	41.35	40.82	41.26	41.26	0.95%	6,893,144
Aug 11, 2025	40.70	40.98	40.65	40.87	40.87	1.64%	4,867,453
Aug 8, 2025	40.07	40.38	39.90	40.21	40.21	0.85%	6,130,664
Aug 7, 2025	39.98	40.03	39.68	39.87	39.87	-0.08%	5,398,124
Aug 6, 2025	39.79	40.20	39.70	39.90	39.90	0.25%	6,271,454
Aug 5, 2025	39.81	40.11	39.74	39.80	39.80	0.53%	4,548,811
Aug 4, 2025	39.38	39.76	39.18	39.59	39.59	0.94%	4,916,672
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