BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	59.22	59.40	58.58	58.86	58.86	-1.26%	5,393,844
Nov 12, 2026	60.39	60.39	59.30	59.61	59.61	-1.29%	5,271,422
Nov 11, 2026	59.15	60.48	58.78	60.39	60.39	0.87%	5,323,069
Nov 10, 2026	59.99	60.26	59.65	59.87	59.87	1.13%	7,830,891
Nov 9, 2026	58.48	59.36	58.30	59.20	59.20	2.74%	8,276,862
Nov 6, 2026	56.50	57.62	55.70	57.62	57.62	-2.34%	11,898,487
Nov 5, 2026	57.22	59.00	57.17	59.00	59.00	6.19%	10,833,813
Nov 4, 2026	55.85	56.39	54.67	55.56	55.56	-1.52%	9,130,973
Nov 3, 2026	57.16	57.45	56.42	56.42	56.42	-0.56%	4,363,228
Nov 2, 2026	56.60	57.25	56.44	56.74	56.74	-1.42%	5,957,685
Oct 30, 2026	57.99	58.06	57.34	57.56	57.56	0.07%	8,803,951
Oct 29, 2026	58.18	58.39	57.37	57.52	57.52	-0.90%	7,359,006
Oct 28, 2026	59.04	59.05	58.04	58.04	58.04	0.09%	7,406,358
Oct 27, 2026	56.68	57.99	56.05	57.99	57.99	4.26%	10,024,811
Oct 26, 2026	56.00	56.00	55.38	55.62	55.62	1.04%	6,339,862
Oct 23, 2026	55.55	55.82	54.78	55.05	55.05	-3.64%	16,386,119
Oct 22, 2026	57.77	58.03	57.13	57.13	57.13	-2.41%	7,948,111
Oct 21, 2026	58.60	59.09	58.44	58.54	58.54	-1.61%	6,604,813
Oct 20, 2026	59.50	59.74	58.92	59.50	59.50	-1.59%	6,518,072
Oct 19, 2026	59.94	60.51	59.70	60.46	60.46	0.72%	5,623,972
Oct 16, 2026	59.60	60.15	59.26	60.03	60.03	3.50%	12,651,771
Oct 15, 2026	59.03	59.46	57.85	58.00	58.00	-4.70%	14,183,738
Oct 14, 2026	61.00	61.45	60.57	60.86	60.86	-0.69%	6,764,064
Oct 13, 2026	62.06	62.34	61.10	61.28	61.28	-1.84%	5,434,337
Oct 12, 2026	61.80	62.76	61.80	62.43	62.43	2.45%	4,350,885
Oct 9, 2026	61.19	61.24	60.48	60.94	60.94	-0.41%	6,015,045
Oct 8, 2026	61.30	61.43	60.63	61.19	61.19	-2.02%	7,921,192
Oct 7, 2026	62.36	62.62	61.79	62.45	62.45	-0.65%	6,737,851
Oct 6, 2026	62.24	62.92	62.06	62.86	62.86	1.57%	7,953,394
Oct 5, 2026	61.90	62.15	61.65	61.89	61.89	1.11%	4,218,456
Oct 2, 2026	60.52	61.21	60.43	61.21	61.21	1.58%	7,394,485
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