BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 71,969
+656 (0.92%)
At close: May 29, 2026
JSE:BHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 71,925.00 | 72,406.00 | 71,507.00 | 71,969.00 | 71,969.00 | 0.92% | 147,454 |
| May 28, 2026 | 70,670.00 | 71,395.00 | 70,495.00 | 71,313.00 | 71,313.00 | 0.76% | 236,943 |
| May 27, 2026 | 71,326.00 | 71,501.00 | 70,070.00 | 70,774.00 | 70,774.00 | 0.21% | 147,984 |
| May 26, 2026 | 70,774.00 | 70,951.00 | 70,150.00 | 70,623.00 | 70,623.00 | -0.07% | 230,076 |
| May 25, 2026 | 69,699.00 | 71,000.00 | 69,651.00 | 70,670.00 | 70,670.00 | 2.22% | 442,813 |
| May 22, 2026 | 69,995.00 | 70,261.00 | 68,649.00 | 69,132.00 | 69,132.00 | -0.06% | 391,135 |
| May 21, 2026 | 69,062.00 | 69,682.00 | 68,581.00 | 69,174.00 | 69,174.00 | 1.52% | 469,318 |
| May 20, 2026 | 68,290.00 | 68,649.00 | 68,000.00 | 68,136.00 | 68,136.00 | 0.10% | 245,404 |
| May 19, 2026 | 69,200.00 | 69,400.00 | 67,821.00 | 68,066.00 | 68,066.00 | -2.96% | 302,485 |
| May 18, 2026 | 70,000.00 | 70,790.00 | 69,630.00 | 70,145.00 | 70,145.00 | -0.38% | 371,863 |
| May 15, 2026 | 72,400.00 | 72,400.00 | 70,175.00 | 70,413.00 | 70,413.00 | -3.64% | 698,656 |
| May 14, 2026 | 73,408.00 | 74,686.00 | 73,070.00 | 73,070.00 | 73,070.00 | -1.91% | 198,114 |
| May 13, 2026 | 73,053.00 | 74,716.00 | 72,705.00 | 74,492.00 | 74,492.00 | 4.09% | 627,052 |
| May 12, 2026 | 70,914.00 | 72,172.00 | 70,873.00 | 71,566.00 | 71,566.00 | 0.23% | 468,461 |
| May 11, 2026 | 68,873.00 | 71,799.00 | 68,873.00 | 71,400.00 | 71,400.00 | 3.22% | 575,103 |
| May 8, 2026 | 68,934.00 | 69,361.00 | 68,401.00 | 69,174.00 | 69,174.00 | 0.15% | 342,276 |
| May 7, 2026 | 68,801.00 | 69,525.00 | 68,801.00 | 69,069.00 | 69,069.00 | 0.92% | 189,522 |
| May 6, 2026 | 66,590.00 | 68,672.00 | 66,590.00 | 68,436.00 | 68,436.00 | 4.19% | 342,897 |
| May 5, 2026 | 65,933.00 | 66,177.00 | 65,262.00 | 65,686.00 | 65,686.00 | 0.56% | 177,233 |
| May 4, 2026 | 64,260.00 | 66,323.00 | 64,260.00 | 65,321.00 | 65,321.00 | -0.63% | 210,533 |
| Apr 30, 2026 | 65,650.00 | 66,112.00 | 64,520.00 | 65,737.00 | 65,737.00 | 1.07% | 293,196 |
| Apr 29, 2026 | 64,525.00 | 65,593.00 | 64,525.00 | 65,039.00 | 65,039.00 | 0.62% | 359,833 |
| Apr 28, 2026 | 66,129.00 | 66,542.00 | 64,423.00 | 64,641.00 | 64,641.00 | -2.25% | 340,292 |
| Apr 24, 2026 | 66,377.00 | 66,619.00 | 65,910.00 | 66,129.00 | 66,129.00 | -0.16% | 178,993 |
| Apr 23, 2026 | 66,100.00 | 66,628.00 | 65,049.00 | 66,238.00 | 66,238.00 | 0.90% | 279,855 |
| Apr 22, 2026 | 65,998.00 | 66,104.00 | 65,455.00 | 65,649.00 | 65,649.00 | 1.84% | 808,383 |
| Apr 21, 2026 | 65,371.00 | 65,371.00 | 64,463.00 | 64,463.00 | 64,463.00 | -0.50% | 210,459 |
| Apr 20, 2026 | 65,237.00 | 65,479.00 | 64,655.00 | 64,784.00 | 64,784.00 | -0.69% | 144,962 |
| Apr 17, 2026 | 65,500.00 | 65,794.00 | 64,660.00 | 65,237.00 | 65,237.00 | 0.17% | 454,034 |
| Apr 16, 2026 | 65,537.00 | 65,826.00 | 65,124.00 | 65,124.00 | 65,124.00 | 0.53% | 133,784 |
| Apr 15, 2026 | 65,500.00 | 65,592.00 | 64,671.00 | 64,779.00 | 64,779.00 | 0.43% | 217,785 |
| Apr 14, 2026 | 64,813.00 | 65,082.00 | 64,403.00 | 64,503.00 | 64,503.00 | 0.75% | 310,527 |
| Apr 13, 2026 | 63,194.00 | 64,223.00 | 63,044.00 | 64,021.00 | 64,021.00 | 0.62% | 136,592 |
| Apr 10, 2026 | 63,000.00 | 64,166.00 | 62,355.00 | 63,624.00 | 63,624.00 | 1.04% | 240,822 |
| Apr 9, 2026 | 63,072.00 | 63,763.00 | 62,659.00 | 62,970.00 | 62,970.00 | -0.11% | 179,228 |
| Apr 8, 2026 | 62,980.00 | 64,277.00 | 62,837.00 | 63,040.00 | 63,040.00 | 2.34% | 493,934 |
| Apr 7, 2026 | 61,361.00 | 62,047.00 | 61,196.00 | 61,600.00 | 61,600.00 | 0.18% | 388,759 |
| Apr 2, 2026 | 60,300.00 | 62,071.00 | 59,792.00 | 61,488.00 | 61,488.00 | -0.73% | 348,949 |
| Apr 1, 2026 | 61,828.00 | 62,209.00 | 61,533.00 | 61,938.00 | 61,938.00 | 2.21% | 479,251 |
| Mar 31, 2026 | 59,500.00 | 61,000.00 | 59,500.00 | 60,600.00 | 60,600.00 | 0.50% | 633,495 |
| Mar 30, 2026 | 60,000.00 | 60,800.00 | 59,473.00 | 60,300.00 | 60,300.00 | 1.24% | 379,421 |
| Mar 27, 2026 | 59,337.00 | 59,589.00 | 58,448.00 | 59,562.00 | 59,562.00 | 1.94% | 448,349 |
| Mar 26, 2026 | 59,300.00 | 59,481.00 | 58,307.00 | 58,428.00 | 58,428.00 | -1.94% | 335,788 |
| Mar 25, 2026 | 58,608.00 | 59,939.00 | 58,608.00 | 59,582.00 | 59,582.00 | 2.41% | 869,551 |
| Mar 24, 2026 | 56,737.00 | 58,389.00 | 56,737.00 | 58,182.00 | 58,182.00 | 1.73% | 666,101 |
| Mar 23, 2026 | 55,008.00 | 57,451.00 | 54,425.00 | 57,194.00 | 57,194.00 | 3.54% | 1,120,954 |
| Mar 20, 2026 | 56,000.00 | 57,097.00 | 55,236.00 | 55,236.00 | 55,236.00 | -1.45% | 2,088,141 |
| Mar 19, 2026 | 57,700.00 | 57,700.00 | 55,226.00 | 56,048.00 | 56,048.00 | -3.87% | 1,920,209 |
| Mar 18, 2026 | 58,860.00 | 59,492.00 | 57,973.00 | 58,304.00 | 58,304.00 | -1.12% | 714,854 |
| Mar 17, 2026 | 58,350.00 | 59,235.00 | 58,194.00 | 58,966.00 | 58,966.00 | 1.08% | 693,499 |