BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	55.55	55.82	54.78	55.05	55.05	-3.64%	16,386,110
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%	12,663,042
Oct 15, 2026	59.03	59.46	57.85	58.00	58.00	-4.70%	14,207,415
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%	4,439,695
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%	7,951,192
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%	9,925,386
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%	8,255,663
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%	7,669,696
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%	5,687,714
Sep 21, 2026	60.64	60.94	60.46	60.78	60.78	-0.44%	4,246,860
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%	11,308,664
Sep 16, 2026	59.60	60.20	59.25	60.20	60.20	1.60%	6,658,462
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%	7,950,459
Sep 10, 2026	63.79	63.92	62.12	63.44	63.44	-1.77%	7,680,694
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