BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	31.89	32.30	31.63	31.91	31.91	0.08%	23,615
Feb 19, 2026	31.80	31.98	30.93	31.88	31.88	0.92%	24,277
Feb 18, 2026	31.29	31.98	31.14	31.59	31.59	1.41%	17,160
Feb 17, 2026	31.30	31.42	30.35	31.15	31.15	1.86%	6,496
Feb 16, 2026	30.16	30.58	30.14	30.58	30.58	-0.63%	19,063
Feb 13, 2026	30.44	31.12	29.70	30.78	30.78	-0.32%	9,452
Feb 12, 2026	31.31	31.60	30.49	30.88	30.88	-1.95%	8,939
Feb 11, 2026	30.39	31.49	30.38	31.49	31.49	3.91%	7,962
Feb 10, 2026	29.91	30.49	29.88	30.31	30.31	0.97%	2,306
Feb 9, 2026	29.46	30.12	29.43	30.02	30.02	1.92%	1,776
Feb 6, 2026	28.86	29.45	28.74	29.45	29.45	0.70%	6,112
Feb 5, 2026	29.95	29.95	29.10	29.25	29.25	-4.60%	15,032
Feb 4, 2026	31.07	31.41	30.66	30.66	30.66	0.29%	9,732
Feb 3, 2026	29.71	30.95	29.71	30.57	30.57	4.03%	51,421
Feb 2, 2026	28.69	29.58	28.38	29.38	29.38	1.35%	8,611
Jan 30, 2026	29.81	30.00	28.50	28.99	28.99	-4.09%	17,631
Jan 29, 2026	30.00	31.17	29.78	30.23	30.23	1.80%	24,110
Jan 28, 2026	29.50	29.71	29.13	29.69	29.69	1.78%	5,106
Jan 27, 2026	29.00	29.33	28.59	29.17	29.17	2.01%	9,864
Jan 26, 2026	29.00	29.08	28.59	28.60	28.60	0.33%	23,108
Jan 23, 2026	28.12	28.50	28.05	28.50	28.50	2.13%	5,455
Jan 22, 2026	28.00	28.08	27.70	27.91	27.91	-0.66%	3,572
Jan 21, 2026	27.84	28.30	27.82	28.09	28.09	2.87%	7,761
Jan 20, 2026	27.50	27.50	27.04	27.31	27.31	-1.71%	2,637
Jan 19, 2026	28.14	28.14	27.70	27.78	27.78	-0.54%	5,380
Jan 16, 2026	28.35	28.35	27.80	27.93	27.93	-1.24%	3,697
Jan 15, 2026	28.15	28.56	28.02	28.28	28.28	0.37%	8,295
Jan 14, 2026	27.64	28.24	27.64	28.18	28.18	1.95%	10,648
Jan 13, 2026	27.31	27.64	27.31	27.64	27.64	2.03%	9,270
Jan 12, 2026	26.77	27.14	26.60	27.09	27.09	1.82%	11,058
Jan 9, 2026	27.34	27.35	26.46	26.60	26.60	-1.48%	10,988
Jan 8, 2026	27.09	27.25	26.71	27.00	27.00	-1.30%	4,356
Jan 7, 2026	27.46	27.63	27.18	27.36	27.36	-1.14%	6,137
Jan 6, 2026	27.04	27.80	27.04	27.67	27.67	3.03%	4,985
Jan 5, 2026	26.63	26.94	26.44	26.86	26.86	2.75%	3,939
Jan 2, 2026	26.16	26.35	26.06	26.14	26.14	1.26%	3,989
Dec 30, 2025	25.65	26.03	25.65	25.81	25.81	0.78%	6,194
Dec 29, 2025	25.97	26.18	25.61	25.61	25.61	-1.29%	9,197
Dec 23, 2025	25.82	26.00	25.70	25.95	25.95	0.06%	3,745
Dec 22, 2025	25.38	26.00	25.38	25.93	25.93	1.77%	4,450
Dec 19, 2025	24.94	25.48	24.94	25.48	25.48	0.61%	4,114
Dec 18, 2025	25.19	25.33	25.19	25.33	25.33	0.84%	1,455
Dec 17, 2025	25.03	25.12	25.03	25.12	25.12	0.60%	880
Dec 16, 2025	24.93	25.17	24.93	24.97	24.97	-0.56%	2,287
Dec 15, 2025	25.25	25.33	25.01	25.11	25.11	-1.32%	4,385
Dec 12, 2025	25.90	26.13	25.44	25.44	25.44	-2.47%	4,736
Dec 11, 2025	25.54	26.09	25.50	26.09	26.09	1.40%	1,683
Dec 10, 2025	25.39	25.95	25.39	25.73	25.73	1.52%	6,355
Dec 9, 2025	25.21	25.42	24.78	25.34	25.34	1.06%	4,201
Dec 8, 2025	25.27	25.34	25.08	25.08	25.08	-1.36%	1,248