BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	62.75	63.94	62.68	63.71	63.71	-0.22%	6,531,155
Aug 18, 2026	63.63	64.79	63.41	63.85	63.85	2.65%	6,968,661
Aug 17, 2026	61.48	62.23	61.44	62.20	62.20	1.39%	6,242,362
Aug 14, 2026	61.40	61.48	60.87	61.35	61.35	-3.31%	7,864,879
Aug 13, 2026	63.50	63.77	63.00	63.45	63.45	-	6,698,378
Aug 12, 2026	63.49	63.89	63.26	63.45	63.45	-0.75%	4,155,015
Aug 11, 2026	64.00	64.50	63.85	63.93	63.93	0.65%	5,023,465
Aug 10, 2026	63.44	63.90	63.43	63.52	63.52	0.87%	4,129,541
Aug 7, 2026	62.30	63.10	62.13	62.97	62.97	0.24%	5,790,634
Aug 6, 2026	63.20	63.41	62.51	62.82	62.82	0.45%	6,585,276
Aug 5, 2026	62.10	62.59	61.78	62.54	62.54	3.34%	7,081,484
Aug 4, 2026	59.92	60.76	59.52	60.52	60.52	-0.33%	7,413,657
Aug 3, 2026	60.25	60.72	60.05	60.72	60.72	0.68%	5,170,562
Jul 31, 2026	60.93	61.12	60.04	60.31	60.31	1.96%	10,578,960
Jul 30, 2026	59.50	59.93	59.06	59.15	59.15	-1.71%	5,985,487
Jul 29, 2026	59.45	60.77	59.41	60.18	60.18	1.36%	7,197,038
Jul 28, 2026	59.95	60.04	58.57	59.37	59.37	-1.21%	5,816,933
Jul 27, 2026	60.06	60.27	59.58	60.10	60.10	2.12%	5,831,497
Jul 24, 2026	59.61	59.80	58.66	58.85	58.85	-2.94%	6,837,303
Jul 23, 2026	60.50	60.80	60.25	60.63	60.63	1.46%	5,954,575
Jul 22, 2026	59.42	60.33	59.42	59.76	59.76	2.52%	6,252,210
Jul 21, 2026	57.30	58.29	57.03	58.29	58.29	1.30%	5,251,886
Jul 20, 2026	57.82	57.99	57.41	57.54	57.54	-	4,749,705
Jul 17, 2026	57.70	57.77	57.00	57.54	57.54	-2.71%	9,941,801
Jul 16, 2026	60.56	60.65	58.56	59.14	59.14	-2.34%	5,907,194
Jul 15, 2026	60.90	61.27	60.56	60.56	60.56	3.15%	7,404,752
Jul 14, 2026	58.59	58.93	58.07	58.71	58.71	0.63%	5,106,563
Jul 13, 2026	58.64	58.89	57.64	58.34	58.34	0.10%	5,211,206
Jul 10, 2026	57.65	58.58	57.49	58.28	58.28	2.48%	5,296,718
Jul 9, 2026	56.58	56.92	56.25	56.87	56.87	-1.11%	6,282,255
Jul 8, 2026	57.32	57.51	56.79	57.51	57.51	-2.31%	9,689,399
Jul 7, 2026	59.85	60.14	58.52	58.87	58.87	-1.92%	6,198,412
Jul 6, 2026	60.40	60.74	59.77	60.02	60.02	-0.79%	3,939,081
Jul 3, 2026	59.96	60.74	59.45	60.50	60.50	1.56%	5,454,380
Jul 2, 2026	59.50	59.79	58.87	59.57	59.57	-0.58%	6,788,855
Jul 1, 2026	60.40	60.53	59.59	59.92	59.92	0.88%	6,654,449
Jun 30, 2026	59.50	59.76	59.17	59.40	59.40	-0.70%	9,907,738
Jun 29, 2026	58.80	59.82	58.80	59.82	59.82	1.41%	8,758,554
Jun 26, 2026	59.50	59.50	58.25	58.99	58.99	0.80%	7,518,418
Jun 25, 2026	58.50	59.16	58.22	58.52	58.52	-1.65%	9,032,499
Jun 24, 2026	59.50	59.74	58.77	59.50	59.50	-0.70%	9,219,630
Jun 23, 2026	60.71	61.28	59.92	59.92	59.92	-0.70%	11,477,490
Jun 22, 2026	60.08	61.09	59.91	60.34	60.34	-1.73%	9,477,820
Jun 19, 2026	63.05	63.25	61.40	61.40	61.40	-5.60%	37,860,900
Jun 18, 2026	65.47	65.66	65.01	65.04	65.04	-0.84%	9,171,935
Jun 17, 2026	65.50	65.98	65.18	65.59	65.59	0.61%	5,768,095
Jun 16, 2026	65.18	65.50	64.88	65.19	65.19	0.02%	6,057,835
Jun 15, 2026	65.19	65.44	64.74	65.18	65.18	3.58%	9,642,076
Jun 12, 2026	62.80	63.21	62.20	62.93	62.93	3.50%	8,260,036
Jun 11, 2026	59.14	61.19	59.06	60.80	60.80	1.00%	9,970,346