BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	40.62	40.89	40.46	40.81	40.81	1.34%	5,062,945
Sep 11, 2025	40.30	40.48	40.15	40.27	40.27	-0.47%	5,904,258
Sep 10, 2025	40.32	40.56	40.18	40.46	40.46	-1.24%	7,263,768
Sep 9, 2025	41.13	41.18	40.70	40.97	40.97	-0.97%	11,339,058
Sep 8, 2025	41.63	41.79	41.31	41.37	41.37	-0.58%	7,131,110
Sep 5, 2025	41.40	41.61	41.33	41.61	41.61	-0.88%	8,268,770
Sep 4, 2025	41.75	42.11	41.66	41.98	41.98	-0.73%	8,318,138
Sep 3, 2025	42.70	43.01	42.25	42.29	41.37	-1.31%	8,236,801
Sep 2, 2025	42.60	43.19	42.60	42.85	41.92	0.35%	6,959,643
Sep 1, 2025	42.70	42.90	42.48	42.70	41.77	-1.13%	5,679,631
Aug 29, 2025	43.10	43.32	42.80	43.19	42.25	0.42%	11,355,266
Aug 28, 2025	42.91	43.06	42.76	43.01	42.08	-0.49%	6,259,702
Aug 27, 2025	42.70	43.22	42.59	43.22	42.28	1.34%	5,993,473
Aug 26, 2025	43.00	43.02	42.59	42.65	41.72	-1.14%	10,597,760
Aug 25, 2025	42.90	43.34	42.82	43.14	42.20	2.71%	9,440,006
Aug 22, 2025	42.66	42.81	42.00	42.00	41.09	-0.14%	13,494,593
Aug 21, 2025	41.90	42.12	41.68	42.06	41.15	0.74%	9,435,127
Aug 20, 2025	41.39	42.05	40.90	41.75	40.84	-0.88%	10,296,580
Aug 19, 2025	41.60	42.25	41.34	42.12	41.20	1.57%	10,003,525
Aug 18, 2025	41.77	41.94	41.45	41.47	40.57	-1.17%	5,271,204
Aug 15, 2025	41.55	41.96	41.39	41.96	41.05	1.08%	6,932,247
Aug 14, 2025	41.85	42.06	41.27	41.51	40.61	-0.53%	7,815,890
Aug 13, 2025	41.42	41.95	41.41	41.73	40.82	1.14%	8,188,549
Aug 12, 2025	40.99	41.35	40.82	41.26	40.36	0.95%	6,893,144
Aug 11, 2025	40.70	40.98	40.65	40.87	39.98	1.64%	4,867,453
Aug 8, 2025	40.07	40.38	39.90	40.21	39.34	0.85%	6,130,664
Aug 7, 2025	39.98	40.03	39.68	39.87	39.00	-0.08%	5,398,124
Aug 6, 2025	39.79	40.20	39.70	39.90	39.03	0.25%	6,271,454
Aug 5, 2025	39.81	40.11	39.74	39.80	38.93	0.53%	4,548,811
Aug 4, 2025	39.38	39.76	39.18	39.59	38.73	0.94%	4,916,672
Aug 1, 2025	39.45	39.69	39.22	39.22	38.37	-0.08%	7,455,836
Jul 31, 2025	39.27	39.69	39.18	39.25	38.40	-2.41%	11,994,238
Jul 30, 2025	40.25	40.57	40.20	40.22	39.35	-0.49%	5,662,040
Jul 29, 2025	40.15	40.54	40.00	40.42	39.54	0.30%	5,510,084
Jul 28, 2025	40.57	40.71	40.20	40.30	39.42	-1.23%	6,193,873
Jul 25, 2025	40.86	41.14	40.66	40.80	39.91	-1.92%	7,481,253
Jul 24, 2025	41.99	42.07	41.46	41.60	40.70	-0.60%	8,832,638
Jul 23, 2025	41.86	42.39	41.81	41.85	40.94	0.82%	9,875,107
Jul 22, 2025	40.89	41.69	40.77	41.51	40.61	2.60%	11,430,702
Jul 21, 2025	40.00	40.75	39.93	40.46	39.58	0.42%	9,694,458
Jul 18, 2025	39.82	40.40	39.67	40.29	39.41	3.02%	14,757,261
Jul 17, 2025	39.13	39.43	39.06	39.11	38.26	-	7,380,298
Jul 16, 2025	38.77	39.13	38.66	39.11	38.26	-0.71%	6,479,966
Jul 15, 2025	39.62	39.73	39.22	39.39	38.53	-0.86%	6,061,477
Jul 14, 2025	39.59	39.99	39.51	39.73	38.87	0.94%	6,582,664
Jul 11, 2025	39.27	39.64	39.22	39.36	38.50	2.77%	9,460,902
Jul 10, 2025	37.88	38.36	37.74	38.30	37.47	1.19%	4,923,915
Jul 9, 2025	38.30	38.45	37.85	37.85	37.03	-1.02%	5,880,672
Jul 8, 2025	37.77	38.27	37.56	38.24	37.41	-0.93%	8,029,159
Jul 7, 2025	38.65	38.88	38.53	38.60	37.76	-0.34%	4,267,350