BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 47,580
-301 (-0.63%)
At close: Sep 5, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48,027.00 | 48,417.00 | 47,580.00 | 47,580.00 | 47,580.00 | -0.63% | 737,230 |
| Sep 4, 2025 | 48,352.00 | 48,695.00 | 47,881.00 | 47,881.00 | 47,881.00 | -0.36% | 814,926 |
| Sep 3, 2025 | 48,036.00 | 48,386.00 | 47,695.00 | 48,056.00 | 48,056.00 | -1.61% | 494,000 |
| Sep 2, 2025 | 49,283.00 | 49,283.00 | 48,506.00 | 48,841.00 | 47,778.32 | 0.07% | 1,199,114 |
| Sep 1, 2025 | 48,351.00 | 49,150.00 | 48,351.00 | 48,805.00 | 47,743.11 | -1.16% | 494,757 |
| Aug 29, 2025 | 49,658.00 | 49,855.00 | 49,180.00 | 49,380.00 | 48,305.59 | -0.01% | 986,266 |
| Aug 28, 2025 | 49,500.00 | 49,633.00 | 49,271.00 | 49,385.00 | 48,310.49 | 0.28% | 771,283 |
| Aug 27, 2025 | 49,156.00 | 49,414.00 | 49,118.00 | 49,245.00 | 48,173.53 | 1.22% | 476,742 |
| Aug 26, 2025 | 49,136.00 | 49,218.00 | 48,051.00 | 48,650.00 | 47,591.48 | -0.70% | 1,291,613 |
| Aug 25, 2025 | 48,700.00 | 49,200.00 | 48,700.00 | 48,995.00 | 47,928.97 | 0.76% | 679,568 |
| Aug 22, 2025 | 47,832.00 | 48,776.00 | 47,645.00 | 48,626.00 | 47,568.00 | 2.13% | 561,564 |
| Aug 21, 2025 | 47,560.00 | 47,827.00 | 47,421.00 | 47,610.00 | 46,574.11 | 0.85% | 466,487 |
| Aug 20, 2025 | 47,255.00 | 47,462.00 | 46,719.00 | 47,210.00 | 46,182.81 | - | 570,756 |
| Aug 19, 2025 | 47,925.00 | 48,391.00 | 47,210.00 | 47,210.00 | 46,182.81 | 0.02% | 1,218,978 |
| Aug 18, 2025 | 47,500.00 | 47,640.00 | 47,162.00 | 47,200.00 | 46,173.03 | -1.15% | 728,871 |
| Aug 15, 2025 | 47,719.00 | 48,177.00 | 47,655.00 | 47,750.00 | 46,711.06 | 1.15% | 749,198 |
| Aug 14, 2025 | 47,002.00 | 47,563.00 | 47,002.00 | 47,205.00 | 46,177.92 | -0.86% | 778,254 |
| Aug 13, 2025 | 47,700.00 | 47,950.00 | 47,388.00 | 47,615.00 | 46,579.00 | 0.56% | 799,834 |
| Aug 12, 2025 | 47,455.00 | 47,761.00 | 47,311.00 | 47,350.00 | 46,319.76 | 1.39% | 409,035 |
| Aug 11, 2025 | 47,014.00 | 47,268.00 | 46,667.00 | 46,700.00 | 45,683.91 | 0.04% | 692,359 |
| Aug 8, 2025 | 46,400.00 | 46,685.00 | 46,267.00 | 46,680.00 | 45,664.34 | 1.62% | 366,129 |
| Aug 7, 2025 | 45,925.00 | 46,552.00 | 45,830.00 | 45,937.00 | 44,937.51 | 0.39% | 646,462 |
| Aug 6, 2025 | 46,060.00 | 46,325.00 | 45,757.00 | 45,757.00 | 44,761.42 | -0.66% | 366,737 |
| Aug 5, 2025 | 45,968.00 | 46,530.00 | 45,968.00 | 46,060.00 | 45,057.83 | 0.26% | 296,142 |
| Aug 4, 2025 | 45,981.00 | 46,178.00 | 45,773.00 | 45,940.00 | 44,940.44 | 0.97% | 488,642 |
| Aug 1, 2025 | 45,843.00 | 46,050.00 | 45,499.00 | 45,499.00 | 44,509.04 | 0.65% | 987,377 |
| Jul 31, 2025 | 45,400.00 | 45,670.00 | 44,765.00 | 45,207.00 | 44,223.39 | -2.55% | 1,253,338 |
| Jul 30, 2025 | 46,725.00 | 46,749.00 | 45,985.00 | 46,391.00 | 45,381.63 | -0.99% | 255,377 |
| Jul 29, 2025 | 47,699.00 | 47,699.00 | 46,729.00 | 46,855.00 | 45,835.53 | 0.95% | 683,228 |
| Jul 28, 2025 | 47,100.00 | 47,100.00 | 46,253.00 | 46,415.00 | 45,405.11 | -1.15% | 253,561 |
| Jul 25, 2025 | 46,802.00 | 47,453.00 | 46,802.00 | 46,956.00 | 45,934.34 | -1.99% | 531,955 |
| Jul 24, 2025 | 48,187.00 | 48,236.00 | 47,590.00 | 47,910.00 | 46,867.58 | -0.47% | 579,562 |
| Jul 23, 2025 | 48,000.00 | 48,557.00 | 47,856.00 | 48,135.00 | 47,087.68 | 0.72% | 664,683 |
| Jul 22, 2025 | 48,000.00 | 48,000.00 | 47,395.00 | 47,790.00 | 46,750.19 | 0.65% | 487,743 |
| Jul 21, 2025 | 46,488.00 | 47,532.00 | 45,980.00 | 47,480.00 | 46,446.93 | 3.65% | 619,624 |
| Jul 18, 2025 | 46,600.00 | 46,600.00 | 45,534.00 | 45,807.00 | 44,810.34 | -0.32% | 285,144 |
| Jul 17, 2025 | 44,850.00 | 46,072.00 | 44,850.00 | 45,955.00 | 44,955.12 | 1.44% | 366,635 |
| Jul 16, 2025 | 45,514.00 | 45,713.00 | 45,179.00 | 45,304.00 | 44,318.28 | 0.90% | 233,466 |
| Jul 15, 2025 | 46,120.00 | 46,120.00 | 44,805.00 | 44,900.00 | 43,923.07 | -2.65% | 468,683 |
| Jul 14, 2025 | 46,542.00 | 46,830.00 | 46,022.00 | 46,120.00 | 45,116.53 | -0.26% | 435,974 |
| Jul 11, 2025 | 46,100.00 | 46,318.00 | 45,558.00 | 46,240.00 | 45,233.91 | 0.32% | 406,286 |
| Jul 10, 2025 | 44,990.00 | 46,091.00 | 44,990.00 | 46,091.00 | 45,088.16 | 4.92% | 604,983 |
| Jul 9, 2025 | 44,012.00 | 44,622.00 | 43,900.00 | 43,928.00 | 42,972.22 | -1.36% | 310,920 |
| Jul 8, 2025 | 44,485.00 | 44,619.00 | 44,199.00 | 44,534.00 | 43,565.03 | 0.64% | 362,670 |
| Jul 7, 2025 | 43,910.00 | 44,553.00 | 43,910.00 | 44,250.00 | 43,287.21 | 0.34% | 327,612 |
| Jul 4, 2025 | 44,084.00 | 44,179.00 | 43,852.00 | 44,100.00 | 43,140.48 | -0.14% | 162,868 |
| Jul 3, 2025 | 45,027.00 | 45,106.00 | 44,026.00 | 44,164.00 | 43,203.08 | 0.07% | 1,450,330 |
| Jul 2, 2025 | 43,075.00 | 44,269.00 | 43,075.00 | 44,133.00 | 43,172.76 | 3.64% | 418,242 |
| Jul 1, 2025 | 42,496.00 | 42,648.00 | 42,230.00 | 42,585.00 | 41,658.44 | -0.26% | 531,131 |
| Jun 30, 2025 | 43,122.00 | 43,122.00 | 42,385.00 | 42,694.00 | 41,765.07 | -1.50% | 185,517 |