BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 74,267
-766 (-1.02%)
Last updated: Aug 20, 2026, 9:21 AM SAST
JSE:BHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 73,212.00 | 75,420.00 | 72,650.00 | 75,033.00 | 75,033.00 | 4.27% | 687,230 |
| Aug 18, 2026 | 73,000.00 | 73,248.00 | 71,319.00 | 71,957.00 | 71,957.00 | 0.85% | 399,089 |
| Aug 17, 2026 | 71,427.00 | 71,994.00 | 70,882.00 | 71,351.00 | 71,351.00 | 0.54% | 185,997 |
| Aug 14, 2026 | 70,111.00 | 71,058.00 | 69,799.00 | 70,971.00 | 70,971.00 | -1.13% | 199,469 |
| Aug 13, 2026 | 71,724.00 | 72,266.00 | 71,066.00 | 71,784.00 | 71,784.00 | -2.17% | 180,401 |
| Aug 12, 2026 | 72,916.00 | 73,733.00 | 72,891.00 | 73,373.00 | 73,373.00 | 0.26% | 307,377 |
| Aug 11, 2026 | 73,500.00 | 73,799.00 | 72,993.00 | 73,185.00 | 73,185.00 | 0.43% | 302,681 |
| Aug 7, 2026 | 72,574.00 | 73,072.00 | 71,724.00 | 72,870.00 | 72,870.00 | -0.11% | 743,334 |
| Aug 6, 2026 | 72,267.00 | 73,424.00 | 71,841.00 | 72,951.00 | 72,951.00 | -0.03% | 735,755 |
| Aug 5, 2026 | 71,942.00 | 72,975.00 | 71,269.00 | 72,975.00 | 72,975.00 | 2.36% | 674,770 |
| Aug 4, 2026 | 69,803.00 | 72,155.00 | 69,803.00 | 71,295.00 | 71,295.00 | 2.94% | 823,361 |
| Aug 3, 2026 | 69,950.00 | 70,332.00 | 68,196.00 | 69,262.00 | 69,262.00 | -1.77% | 452,338 |
| Jul 31, 2026 | 71,200.00 | 71,735.00 | 69,370.00 | 70,508.00 | 70,508.00 | -0.30% | 323,471 |
| Jul 30, 2026 | 69,088.00 | 71,029.00 | 68,414.00 | 70,721.00 | 70,721.00 | 2.21% | 315,257 |
| Jul 29, 2026 | 70,490.00 | 70,849.00 | 69,029.00 | 69,195.00 | 69,195.00 | 0.19% | 192,680 |
| Jul 28, 2026 | 69,456.00 | 69,666.00 | 68,156.00 | 69,062.00 | 69,062.00 | -0.92% | 440,924 |
| Jul 27, 2026 | 70,318.00 | 70,748.00 | 69,131.00 | 69,700.00 | 69,700.00 | -0.23% | 335,197 |
| Jul 24, 2026 | 69,855.00 | 70,579.00 | 69,464.00 | 69,862.00 | 69,862.00 | -0.79% | 384,102 |
| Jul 23, 2026 | 69,535.00 | 70,580.00 | 68,575.00 | 70,419.00 | 70,419.00 | 1.40% | 216,119 |
| Jul 22, 2026 | 68,000.00 | 69,903.00 | 68,000.00 | 69,447.00 | 69,447.00 | 2.43% | 565,938 |
| Jul 21, 2026 | 67,000.00 | 68,182.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1.62% | 534,329 |
| Jul 20, 2026 | 64,801.00 | 66,984.00 | 64,801.00 | 66,717.00 | 66,717.00 | 0.75% | 194,822 |
| Jul 17, 2026 | 66,277.00 | 66,398.00 | 65,453.00 | 66,222.00 | 66,222.00 | -1.02% | 137,686 |
| Jul 16, 2026 | 68,110.00 | 68,237.00 | 66,903.00 | 66,903.00 | 66,903.00 | -4.07% | 229,718 |
| Jul 15, 2026 | 69,029.00 | 70,490.00 | 68,828.00 | 69,741.00 | 69,741.00 | 0.53% | 209,852 |
| Jul 14, 2026 | 67,500.00 | 69,794.00 | 67,500.00 | 69,374.00 | 69,374.00 | 3.38% | 268,808 |
| Jul 13, 2026 | 66,653.00 | 67,326.00 | 66,593.00 | 67,109.00 | 67,109.00 | 0.33% | 112,395 |
| Jul 10, 2026 | 65,614.00 | 66,977.00 | 65,502.00 | 66,889.00 | 66,889.00 | 2.09% | 171,310 |
| Jul 9, 2026 | 64,379.00 | 65,521.00 | 64,379.00 | 65,521.00 | 65,521.00 | 2.93% | 309,135 |
| Jul 8, 2026 | 65,482.00 | 65,482.00 | 63,434.00 | 63,658.00 | 63,658.00 | -3.08% | 384,977 |
| Jul 7, 2026 | 66,407.00 | 66,802.00 | 65,148.00 | 65,680.00 | 65,680.00 | -3.09% | 212,993 |
| Jul 6, 2026 | 67,242.00 | 67,791.00 | 67,060.00 | 67,777.00 | 67,777.00 | -0.46% | 163,519 |
| Jul 3, 2026 | 68,255.00 | 68,645.00 | 67,825.00 | 68,093.00 | 68,093.00 | 0.77% | 182,084 |
| Jul 2, 2026 | 67,235.00 | 68,520.00 | 66,724.00 | 67,571.00 | 67,571.00 | 0.64% | 717,835 |
| Jul 1, 2026 | 67,935.00 | 67,998.00 | 66,196.00 | 67,143.00 | 67,143.00 | -0.88% | 602,105 |
| Jun 30, 2026 | 67,368.00 | 67,830.00 | 67,224.00 | 67,741.00 | 67,741.00 | 2.31% | 225,285 |
| Jun 29, 2026 | 67,116.00 | 67,501.00 | 66,110.00 | 66,213.00 | 66,213.00 | - | 192,739 |
| Jun 26, 2026 | 66,900.00 | 66,900.00 | 65,885.00 | 66,213.00 | 66,213.00 | -1.18% | 333,191 |
| Jun 25, 2026 | 66,552.00 | 67,629.00 | 66,491.00 | 67,005.00 | 67,005.00 | 0.53% | 295,655 |
| Jun 24, 2026 | 68,381.00 | 68,381.00 | 66,225.00 | 66,654.00 | 66,654.00 | -1.78% | 523,474 |
| Jun 23, 2026 | 68,392.00 | 68,682.00 | 67,216.00 | 67,865.00 | 67,865.00 | -3.60% | 256,150 |
| Jun 22, 2026 | 69,285.00 | 70,741.00 | 69,285.00 | 70,399.00 | 70,399.00 | 2.18% | 279,446 |
| Jun 19, 2026 | 70,800.00 | 71,037.00 | 68,662.00 | 68,900.00 | 68,900.00 | -4.94% | 2,009,540 |
| Jun 18, 2026 | 75,600.00 | 75,600.00 | 71,508.00 | 72,480.00 | 72,480.00 | -3.31% | 1,209,331 |
| Jun 17, 2026 | 74,365.00 | 75,566.00 | 74,110.00 | 74,959.00 | 74,959.00 | 0.82% | 289,617 |
| Jun 15, 2026 | 74,324.00 | 75,113.00 | 74,152.00 | 74,350.00 | 74,350.00 | 1.97% | 438,808 |
| Jun 12, 2026 | 71,656.00 | 73,184.00 | 71,571.00 | 72,912.00 | 72,912.00 | 3.52% | 1,188,512 |
| Jun 11, 2026 | 70,415.00 | 71,089.00 | 70,015.00 | 70,431.00 | 70,431.00 | 1.11% | 426,678 |
| Jun 10, 2026 | 69,581.00 | 70,477.00 | 68,690.00 | 69,657.00 | 69,657.00 | 0.74% | 717,396 |
| Jun 9, 2026 | 69,450.00 | 70,170.00 | 68,887.00 | 69,146.00 | 69,146.00 | -0.70% | 252,630 |