BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 68,900
-3,580 (-4.94%)
At close: Jun 19, 2026
JSE:BHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 70,800.00 | 71,037.00 | 69,987.00 | 70,045.00 | - | -3.36% | 74,007 |
| 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 |
| Jun 8, 2026 | 68,816.00 | 69,813.00 | 68,639.00 | 69,636.00 | 69,636.00 | 0.15% | 566,165 |
| Jun 5, 2026 | 71,460.00 | 71,601.00 | 69,161.00 | 69,531.00 | 69,531.00 | -3.75% | 506,077 |
| Jun 4, 2026 | 72,849.00 | 72,965.00 | 71,777.00 | 72,240.00 | 72,240.00 | -2.89% | 383,361 |
| Jun 3, 2026 | 75,271.00 | 75,626.00 | 74,041.00 | 74,389.00 | 74,389.00 | -1.83% | 375,189 |
| Jun 2, 2026 | 73,670.00 | 75,940.00 | 73,670.00 | 75,776.00 | 75,776.00 | 4.34% | 627,998 |
| Jun 1, 2026 | 72,400.00 | 73,240.00 | 72,142.00 | 72,627.00 | 72,627.00 | 0.91% | 225,907 |
| 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 |