BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	60.55	61.09	59.71	60.20	60.20	0.20%	10,669,780
Jun 9, 2026	59.53	60.43	59.04	60.08	60.08	-1.89%	12,298,860
Jun 5, 2026	62.20	62.41	60.97	61.24	61.24	-2.48%	7,067,377
Jun 4, 2026	63.90	64.00	62.37	62.80	62.80	-3.25%	6,561,447
Jun 3, 2026	64.55	65.04	64.39	64.91	64.91	2.43%	8,150,596
Jun 2, 2026	63.40	63.58	62.55	63.37	63.37	1.42%	7,441,658
Jun 1, 2026	62.31	62.95	62.14	62.48	62.48	0.27%	6,241,733
May 29, 2026	61.50	62.33	61.39	62.31	62.31	2.91%	26,316,980
May 28, 2026	61.05	61.55	59.81	60.55	60.55	-1.19%	9,654,714
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