BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	30.62	30.77	29.99	30.19	30.19	-2.35%	8,539
Mar 12, 2026	31.38	31.75	30.71	30.91	30.91	-1.89%	6,924
Mar 11, 2026	32.12	32.12	31.40	31.51	31.51	-1.72%	42,141
Mar 10, 2026	31.22	32.06	31.22	32.06	32.06	1.14%	11,065
Mar 9, 2026	29.94	31.70	29.72	31.70	31.70	2.57%	43,974
Mar 6, 2026	31.94	32.11	30.63	30.90	30.90	-1.83%	11,347
Mar 5, 2026	33.40	33.40	31.48	31.48	31.48	-6.07%	21,265
Mar 4, 2026	33.44	34.10	33.44	33.51	32.88	-0.37%	3,320
Mar 3, 2026	34.98	35.01	32.97	33.64	33.00	-5.36%	31,586
Mar 2, 2026	35.20	35.54	34.60	35.54	34.87	2.47%	13,782
Feb 27, 2026	35.11	35.11	34.47	34.69	34.03	1.57%	18,915
Feb 26, 2026	34.85	34.94	33.80	34.15	33.51	-1.85%	10,132
Feb 25, 2026	33.97	34.84	33.90	34.80	34.14	2.94%	10,001
Feb 24, 2026	32.90	33.95	32.82	33.80	33.16	2.05%	4,860
Feb 23, 2026	32.41	33.12	32.08	33.12	32.50	3.81%	9,875
Feb 20, 2026	31.89	32.30	31.63	31.91	31.30	0.08%	23,615
Feb 19, 2026	31.80	31.98	30.93	31.88	31.28	0.92%	24,277
Feb 18, 2026	31.29	31.98	31.14	31.59	31.00	1.41%	17,160
Feb 17, 2026	31.30	31.42	30.35	31.15	30.56	1.86%	6,496
Feb 16, 2026	30.16	30.58	30.14	30.58	30.00	-0.63%	19,063
Feb 13, 2026	30.44	31.12	29.70	30.78	30.20	-0.32%	9,452
Feb 12, 2026	31.31	31.60	30.49	30.88	30.29	-1.95%	8,939
Feb 11, 2026	30.39	31.49	30.38	31.49	30.90	3.91%	7,962
Feb 10, 2026	29.91	30.49	29.88	30.31	29.73	0.97%	2,306
Feb 9, 2026	29.46	30.12	29.43	30.02	29.45	1.92%	1,776
Feb 6, 2026	28.86	29.45	28.74	29.45	28.90	0.70%	6,112
Feb 5, 2026	29.95	29.95	29.10	29.25	28.69	-4.60%	15,032
Feb 4, 2026	31.07	31.41	30.66	30.66	30.08	0.29%	9,732
Feb 3, 2026	29.71	30.95	29.71	30.57	29.99	4.03%	51,421
Feb 2, 2026	28.69	29.58	28.38	29.38	28.83	1.35%	8,611
Jan 30, 2026	29.81	30.00	28.50	28.99	28.44	-4.09%	17,631
Jan 29, 2026	30.00	31.17	29.78	30.23	29.66	1.80%	24,110
Jan 28, 2026	29.50	29.71	29.13	29.69	29.13	1.78%	5,106
Jan 27, 2026	29.00	29.33	28.59	29.17	28.62	2.01%	9,864
Jan 26, 2026	29.00	29.08	28.59	28.60	28.06	0.33%	23,108
Jan 23, 2026	28.12	28.50	28.05	28.50	27.96	2.13%	5,455
Jan 22, 2026	28.00	28.08	27.70	27.91	27.38	-0.66%	3,572
Jan 21, 2026	27.84	28.30	27.82	28.09	27.56	2.87%	7,761
Jan 20, 2026	27.50	27.50	27.04	27.31	26.79	-1.71%	2,637
Jan 19, 2026	28.14	28.14	27.70	27.78	27.26	-0.54%	5,380
Jan 16, 2026	28.35	28.35	27.80	27.93	27.40	-1.24%	3,697
Jan 15, 2026	28.15	28.56	28.02	28.28	27.75	0.37%	8,295
Jan 14, 2026	27.64	28.24	27.64	28.18	27.64	1.95%	10,648
Jan 13, 2026	27.31	27.64	27.31	27.64	27.11	2.03%	9,270
Jan 12, 2026	26.77	27.14	26.60	27.09	26.58	1.82%	11,058
Jan 9, 2026	27.34	27.35	26.46	26.60	26.10	-1.48%	10,988
Jan 8, 2026	27.09	27.25	26.71	27.00	26.49	-1.30%	4,356
Jan 7, 2026	27.46	27.63	27.18	27.36	26.84	-1.14%	6,137
Jan 6, 2026	27.04	27.80	27.04	27.67	27.15	3.03%	4,985
Jan 5, 2026	26.63	26.94	26.44	26.86	26.35	2.75%	3,939