BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 70,000
+826 (1.19%)
Last updated: May 11, 2026, 1:58 PM SAST
JSE:BHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |