BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	60.34	61.28	60.33	61.28	61.28	1.54%	6,315,130
May 26, 2026	60.05	60.36	59.80	60.35	60.35	0.38%	6,638,734
May 25, 2026	59.61	60.64	59.52	60.12	60.12	0.62%	5,233,035
May 22, 2026	59.85	60.25	59.47	59.75	59.75	1.10%	10,699,930
May 21, 2026	58.51	59.31	58.51	59.10	59.10	3.09%	8,586,070
May 20, 2026	57.50	57.78	57.27	57.33	57.33	-2.33%	7,873,828
May 19, 2026	58.57	58.85	57.71	58.70	58.70	-0.12%	9,585,054
May 18, 2026	59.25	59.33	58.61	58.77	58.77	-2.80%	7,618,300
May 15, 2026	61.50	61.62	59.98	60.46	60.46	-2.58%	10,114,050
May 14, 2026	62.30	62.72	61.87	62.06	62.06	0.88%	8,798,942
May 13, 2026	60.75	62.30	60.60	61.52	61.52	2.91%	12,132,620
May 12, 2026	59.85	60.23	59.73	59.78	59.78	2.49%	10,903,330
May 11, 2026	58.22	58.71	58.12	58.33	58.33	0.66%	6,801,583
May 8, 2026	57.44	57.95	57.07	57.95	57.95	-0.97%	8,854,073
May 7, 2026	58.50	58.71	57.97	58.52	58.52	3.78%	11,556,660
May 6, 2026	55.15	56.58	54.95	56.39	56.39	3.05%	8,092,532
May 5, 2026	54.37	54.81	54.14	54.72	54.72	-0.42%	3,673,810
May 4, 2026	54.89	55.33	54.73	54.95	54.95	0.02%	3,528,960
May 1, 2026	55.20	55.38	54.91	54.94	54.94	2.27%	6,789,145
Apr 30, 2026	54.26	54.40	53.64	53.72	53.72	-2.24%	11,600,370
Apr 29, 2026	54.41	55.06	54.05	54.95	54.95	-0.87%	6,505,264
Apr 28, 2026	55.55	55.80	55.28	55.43	55.43	-1.30%	6,958,476
Apr 27, 2026	55.62	56.20	55.43	56.16	56.16	0.11%	4,324,318
Apr 24, 2026	55.72	56.11	55.38	56.10	56.10	0.12%	5,869,805
Apr 23, 2026	56.38	56.74	55.76	56.03	56.03	-0.25%	6,905,405
Apr 22, 2026	55.84	56.54	55.71	56.17	56.17	1.19%	8,673,662
Apr 21, 2026	55.81	55.94	55.20	55.51	55.51	-0.32%	5,097,569
Apr 20, 2026	55.80	55.86	54.90	55.69	55.69	-0.41%	5,680,703
Apr 17, 2026	55.40	56.14	55.40	55.92	55.92	-	11,939,330
Apr 16, 2026	55.80	55.98	55.30	55.92	55.92	-0.34%	8,212,848
Apr 15, 2026	56.00	56.39	55.78	56.11	56.11	0.02%	10,193,420
Apr 14, 2026	55.10	56.42	55.04	56.10	56.10	3.22%	9,714,784
Apr 13, 2026	54.30	54.48	53.85	54.35	54.35	0.69%	6,683,857
Apr 10, 2026	54.56	54.56	53.60	53.98	53.98	-1.06%	7,381,772
Apr 9, 2026	53.98	54.56	53.76	54.56	54.56	0.06%	6,828,429
Apr 8, 2026	55.80	55.80	54.50	54.53	54.53	3.04%	9,231,453
Apr 7, 2026	52.85	53.02	52.34	52.92	52.92	3.30%	6,945,522
Apr 2, 2026	52.91	53.07	51.02	51.23	51.23	-2.53%	8,654,569
Apr 1, 2026	52.50	53.09	52.35	52.56	52.56	4.31%	9,362,507
Mar 31, 2026	50.50	50.78	49.76	50.39	50.39	-0.08%	11,574,790
Mar 30, 2026	50.35	50.77	50.06	50.43	50.43	0.12%	8,245,917
Mar 27, 2026	50.00	50.37	49.72	50.37	50.37	0.28%	9,964,987
Mar 26, 2026	50.58	50.60	49.73	50.23	50.23	0.22%	11,257,700
Mar 25, 2026	49.90	50.38	49.56	50.12	50.12	3.30%	8,946,111
Mar 24, 2026	49.00	49.06	48.12	48.52	48.52	2.99%	10,432,950
Mar 23, 2026	46.32	47.11	46.06	47.11	47.11	-0.76%	10,896,670
Mar 20, 2026	47.19	47.77	46.59	47.47	47.47	-1.82%	34,279,070
Mar 19, 2026	48.66	48.76	48.21	48.35	48.35	-3.47%	12,248,010
Mar 18, 2026	49.94	50.32	49.74	50.09	50.09	0.72%	7,110,651
Mar 17, 2026	50.07	50.07	49.31	49.73	49.73	1.10%	7,164,541