BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	60.52	61.13	60.43	60.95	-	1.15%	4,035,845
Oct 1, 2026	61.48	61.50	60.26	60.26	60.26	-0.92%	9,716,927
Sep 30, 2026	60.53	61.31	60.45	60.82	60.82	0.31%	9,355,885
Sep 29, 2026	60.09	60.63	59.99	60.63	60.63	1.39%	5,727,042
Sep 28, 2026	60.90	60.96	59.76	59.80	59.80	-1.52%	8,253,848
Sep 25, 2026	60.45	60.84	60.32	60.72	60.72	-0.49%	6,511,835
Sep 24, 2026	60.48	61.13	60.34	61.02	61.02	-1.69%	7,648,430
Sep 23, 2026	61.83	62.69	61.75	62.07	62.07	1.39%	7,354,781
Sep 22, 2026	60.50	61.38	60.48	61.22	61.22	0.72%	5,576,518
Sep 21, 2026	60.64	60.94	60.46	60.78	60.78	-0.44%	4,118,860
Sep 18, 2026	60.91	61.06	60.37	61.05	61.05	1.40%	17,133,189
Sep 17, 2026	61.00	61.00	59.75	60.21	60.21	0.02%	11,192,988
Sep 16, 2026	59.60	60.20	59.25	60.20	60.20	1.60%	6,643,441
Sep 15, 2026	59.59	59.77	58.97	59.25	59.25	-2.21%	7,891,370
Sep 14, 2026	60.68	60.75	59.89	60.59	60.59	-0.46%	6,593,698
Sep 11, 2026	60.50	61.14	60.27	60.87	60.87	-4.05%	7,714,678
Sep 10, 2026	63.79	63.92	62.12	63.44	63.44	-1.77%	7,666,456
Sep 9, 2026	63.89	64.58	63.79	64.58	64.58	3.25%	7,990,305
Sep 8, 2026	63.05	63.19	62.41	62.55	62.55	-0.60%	5,852,628
Sep 7, 2026	62.77	63.57	62.50	62.93	62.93	1.09%	5,923,786
Sep 4, 2026	63.72	63.72	61.97	62.25	62.25	-2.40%	6,747,774
Sep 3, 2026	63.63	64.16	63.24	63.78	63.78	0.81%	8,669,790
Sep 2, 2026	65.26	65.47	64.25	64.65	63.27	-3.28%	8,174,214
Sep 1, 2026	65.98	66.87	65.71	66.84	65.41	0.92%	5,661,370
Aug 31, 2026	66.68	66.74	65.27	66.23	64.82	-1.59%	15,540,156
Aug 28, 2026	66.60	67.30	66.34	67.30	65.86	1.36%	8,442,389
Aug 27, 2026	67.15	67.51	66.40	66.40	64.98	-1.48%	6,670,139
Aug 26, 2026	68.65	68.77	67.29	67.40	65.96	-0.40%	7,763,091
Aug 25, 2026	67.95	68.22	67.34	67.67	66.23	0.82%	6,669,787
Aug 24, 2026	67.32	67.72	67.03	67.12	65.69	3.01%	7,292,811
Aug 21, 2026	65.54	65.79	64.85	65.16	63.77	-0.90%	13,883,988
Aug 20, 2026	65.10	65.75	64.68	65.75	64.35	3.20%	9,254,142
Aug 19, 2026	62.75	63.94	62.68	63.71	62.35	-0.22%	6,622,025
Aug 18, 2026	63.63	64.79	63.41	63.85	62.49	2.65%	7,357,155
Aug 17, 2026	61.48	62.23	61.44	62.20	60.87	1.39%	6,307,863
Aug 14, 2026	61.40	61.48	60.87	61.35	60.04	-3.31%	7,921,182
Aug 13, 2026	63.50	63.77	63.00	63.45	62.10	-	6,942,010
Aug 12, 2026	63.49	63.89	63.26	63.45	62.10	-0.75%	4,155,212
Aug 11, 2026	64.00	64.50	63.85	63.93	62.57	0.65%	5,029,745
Aug 10, 2026	63.44	63.90	63.43	63.52	62.16	0.87%	4,168,261
Aug 7, 2026	62.30	63.10	62.13	62.97	61.63	0.24%	5,790,634
Aug 6, 2026	63.20	63.41	62.51	62.82	61.48	0.45%	6,588,471
Aug 5, 2026	62.10	62.59	61.78	62.54	61.21	3.34%	7,168,173
Aug 4, 2026	59.92	60.76	59.52	60.52	59.23	-0.33%	7,453,705
Aug 3, 2026	60.25	60.72	60.05	60.72	59.42	0.68%	5,179,080
Jul 31, 2026	60.93	61.12	60.04	60.31	59.02	1.96%	11,514,067
Jul 30, 2026	59.50	59.93	59.06	59.15	57.89	-1.71%	5,985,487
Jul 29, 2026	59.45	60.77	59.41	60.18	58.90	1.36%	7,197,038
Jul 28, 2026	59.95	60.04	58.57	59.37	58.10	-1.21%	5,914,498
Jul 27, 2026	60.06	60.27	59.58	60.10	58.82	2.12%	5,831,497