BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 64,946
+162 (0.25%)
Last updated: Apr 21, 2026, 2:56 PM SAST
JSE:BHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 58,000.00 | 59,084.00 | 57,663.00 | 58,338.00 | 58,338.00 | 0.37% | 694,001 |
| Mar 13, 2026 | 59,000.00 | 59,291.00 | 58,122.00 | 58,122.00 | 58,122.00 | -1.74% | 523,530 |
| Mar 12, 2026 | 60,499.00 | 60,872.00 | 59,150.00 | 59,150.00 | 59,150.00 | -1.44% | 555,628 |
| Mar 11, 2026 | 60,336.00 | 60,393.00 | 59,600.00 | 60,012.00 | 60,012.00 | -0.54% | 472,977 |
| Mar 10, 2026 | 58,990.00 | 60,461.00 | 58,751.00 | 60,336.00 | 60,336.00 | 3.62% | 453,937 |
| Mar 9, 2026 | 59,100.00 | 59,281.00 | 57,602.00 | 58,226.00 | 58,226.00 | -3.17% | 420,947 |
| Mar 6, 2026 | 61,842.00 | 61,892.00 | 59,913.00 | 60,131.00 | 60,131.00 | -2.91% | 656,374 |
| Mar 5, 2026 | 63,340.00 | 64,031.00 | 61,289.00 | 61,934.00 | 61,934.00 | -1.24% | 322,711 |
| Mar 4, 2026 | 62,647.00 | 64,417.00 | 62,647.00 | 62,712.00 | 62,712.00 | -1.84% | 449,844 |
| Mar 3, 2026 | 65,247.00 | 65,426.00 | 63,416.00 | 63,890.00 | 62,727.20 | -2.61% | 1,003,617 |
| Mar 2, 2026 | 66,274.00 | 67,786.00 | 65,233.00 | 65,600.00 | 64,406.08 | 0.58% | 801,951 |
| Feb 27, 2026 | 64,788.00 | 65,950.00 | 64,788.00 | 65,224.00 | 64,036.92 | 2.23% | 587,280 |
| Feb 26, 2026 | 65,001.00 | 65,100.00 | 63,800.00 | 63,800.00 | 62,638.84 | -1.10% | 494,540 |
| Feb 25, 2026 | 63,229.00 | 65,243.00 | 63,229.00 | 64,507.00 | 63,332.97 | 2.42% | 559,436 |
| Feb 24, 2026 | 61,684.00 | 63,171.00 | 61,524.00 | 62,984.00 | 61,837.69 | 1.72% | 464,280 |
| Feb 23, 2026 | 60,684.00 | 62,303.00 | 60,612.00 | 61,920.00 | 60,793.06 | 2.52% | 963,606 |
| Feb 20, 2026 | 60,250.00 | 60,880.00 | 59,862.00 | 60,400.00 | 59,300.72 | 2.37% | 719,598 |
| Feb 19, 2026 | 59,800.00 | 60,794.00 | 58,755.00 | 59,000.00 | 57,926.20 | -1.18% | 1,503,892 |
| Feb 18, 2026 | 58,410.00 | 59,971.00 | 58,410.00 | 59,704.00 | 58,617.39 | 3.39% | 1,105,452 |
| Feb 17, 2026 | 59,168.00 | 60,827.00 | 57,744.00 | 57,744.00 | 56,693.06 | 0.33% | 702,176 |
| Feb 16, 2026 | 57,172.00 | 57,823.00 | 56,742.00 | 57,554.00 | 56,506.52 | 0.05% | 505,750 |
| Feb 13, 2026 | 58,007.00 | 58,293.00 | 56,430.00 | 57,525.00 | 56,478.04 | -2.27% | 553,107 |
| Feb 12, 2026 | 58,724.00 | 59,865.00 | 58,724.00 | 58,864.00 | 57,792.67 | 0.01% | 339,683 |
| Feb 11, 2026 | 57,180.00 | 59,324.00 | 57,180.00 | 58,858.00 | 57,786.78 | 2.75% | 599,481 |
| Feb 10, 2026 | 56,895.00 | 57,593.00 | 56,103.00 | 57,282.00 | 56,239.47 | 1.36% | 411,354 |
| Feb 9, 2026 | 55,999.00 | 56,681.00 | 55,335.00 | 56,514.00 | 55,485.44 | 1.93% | 340,707 |
| Feb 6, 2026 | 55,499.00 | 55,845.00 | 54,962.00 | 55,446.00 | 54,436.88 | -1.88% | 408,269 |