BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 74,381
-146 (-0.20%)
Last updated: Sep 9, 2026, 9:03 AM SAST
JSE:BHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 73,000.00 | 74,852.00 | 72,650.00 | 74,527.00 | 74,527.00 | 3.01% | 240,551 |
| Sep 7, 2026 | 72,528.00 | 72,645.00 | 71,933.00 | 72,346.00 | 72,346.00 | 0.02% | 74,179 |
| Sep 4, 2026 | 72,190.00 | 72,441.00 | 71,153.00 | 72,335.00 | 72,335.00 | -1.50% | 130,679 |
| Sep 3, 2026 | 73,764.00 | 74,183.00 | 72,489.00 | 73,437.00 | 73,437.00 | -0.46% | 427,309 |
| Sep 2, 2026 | 72,756.00 | 74,053.00 | 72,187.00 | 73,780.00 | 73,780.00 | -0.25% | 282,281 |
| Sep 1, 2026 | 75,101.00 | 77,316.00 | 74,901.00 | 75,523.00 | 73,962.67 | -1.28% | 658,253 |
| Aug 31, 2026 | 78,165.00 | 78,573.00 | 75,827.00 | 76,500.00 | 74,919.48 | -1.29% | 610,477 |
| Aug 28, 2026 | 77,152.00 | 77,929.00 | 76,617.00 | 77,500.00 | 75,898.82 | 1.28% | 338,933 |
| Aug 27, 2026 | 76,609.00 | 76,694.00 | 75,690.00 | 76,523.00 | 74,942.01 | -0.33% | 296,889 |
| Aug 26, 2026 | 77,373.00 | 77,672.00 | 76,776.00 | 76,776.00 | 75,189.78 | -0.55% | 523,868 |
| Aug 25, 2026 | 77,225.00 | 77,632.00 | 76,400.00 | 77,200.00 | 75,605.02 | -0.81% | 979,567 |
| Aug 24, 2026 | 76,838.00 | 78,213.00 | 76,838.00 | 77,832.00 | 76,223.97 | 1.71% | 662,930 |
| Aug 21, 2026 | 75,511.00 | 77,356.00 | 75,366.00 | 76,523.00 | 74,942.01 | 2.27% | 1,104,251 |
| Aug 20, 2026 | 75,499.00 | 75,499.00 | 73,220.00 | 74,823.00 | 73,277.13 | -0.28% | 569,918 |
| Aug 19, 2026 | 73,212.00 | 75,420.00 | 72,650.00 | 75,033.00 | 73,482.79 | 4.27% | 687,230 |
| Aug 18, 2026 | 73,000.00 | 73,248.00 | 71,319.00 | 71,957.00 | 70,470.34 | 0.85% | 403,819 |
| Aug 17, 2026 | 71,427.00 | 71,994.00 | 70,882.00 | 71,351.00 | 69,876.86 | 0.54% | 186,115 |
| Aug 14, 2026 | 70,111.00 | 71,058.00 | 69,799.00 | 70,971.00 | 69,504.72 | -1.13% | 199,469 |
| Aug 13, 2026 | 71,724.00 | 72,266.00 | 71,066.00 | 71,784.00 | 70,300.92 | -2.17% | 180,401 |
| Aug 12, 2026 | 72,916.00 | 73,733.00 | 72,891.00 | 73,373.00 | 71,857.09 | 0.26% | 307,377 |
| Aug 11, 2026 | 73,500.00 | 73,799.00 | 72,993.00 | 73,185.00 | 71,672.97 | 0.43% | 302,681 |
| Aug 7, 2026 | 72,574.00 | 73,072.00 | 71,724.00 | 72,870.00 | 71,364.48 | -0.11% | 743,334 |
| Aug 6, 2026 | 72,267.00 | 73,424.00 | 71,841.00 | 72,951.00 | 71,443.81 | -0.03% | 735,755 |
| Aug 5, 2026 | 71,942.00 | 72,975.00 | 71,269.00 | 72,975.00 | 71,467.31 | 2.36% | 720,702 |
| Aug 4, 2026 | 69,803.00 | 72,155.00 | 69,803.00 | 71,295.00 | 69,822.02 | 2.94% | 823,361 |
| Aug 3, 2026 | 69,950.00 | 70,332.00 | 68,196.00 | 69,262.00 | 67,831.02 | -1.77% | 452,338 |
| Jul 31, 2026 | 71,200.00 | 71,735.00 | 69,370.00 | 70,508.00 | 69,051.28 | -0.30% | 323,471 |
| Jul 30, 2026 | 69,088.00 | 71,029.00 | 68,414.00 | 70,721.00 | 69,259.88 | 2.21% | 315,257 |
| Jul 29, 2026 | 70,490.00 | 70,849.00 | 69,029.00 | 69,195.00 | 67,765.41 | 0.19% | 192,680 |
| Jul 28, 2026 | 69,456.00 | 69,666.00 | 68,156.00 | 69,062.00 | 67,635.16 | -0.92% | 440,924 |
| Jul 27, 2026 | 70,318.00 | 70,748.00 | 69,131.00 | 69,700.00 | 68,259.98 | -0.23% | 335,197 |
| Jul 24, 2026 | 69,855.00 | 70,579.00 | 69,464.00 | 69,862.00 | 68,418.63 | -0.79% | 384,102 |
| Jul 23, 2026 | 69,535.00 | 70,580.00 | 68,575.00 | 70,419.00 | 68,964.12 | 1.40% | 216,119 |
| Jul 22, 2026 | 68,000.00 | 69,903.00 | 68,000.00 | 69,447.00 | 68,012.20 | 2.43% | 565,938 |
| Jul 21, 2026 | 67,000.00 | 68,182.00 | 67,000.00 | 67,800.00 | 66,399.23 | 1.62% | 534,329 |
| Jul 20, 2026 | 64,801.00 | 66,984.00 | 64,801.00 | 66,717.00 | 65,338.60 | 0.75% | 194,822 |
| Jul 17, 2026 | 66,277.00 | 66,398.00 | 65,453.00 | 66,222.00 | 64,853.83 | -1.02% | 137,686 |
| Jul 16, 2026 | 68,110.00 | 68,237.00 | 66,903.00 | 66,903.00 | 65,520.76 | -4.07% | 229,718 |
| Jul 15, 2026 | 69,029.00 | 70,490.00 | 68,828.00 | 69,741.00 | 68,300.13 | 0.53% | 209,852 |
| Jul 14, 2026 | 67,500.00 | 69,794.00 | 67,500.00 | 69,374.00 | 67,940.71 | 3.38% | 268,808 |
| Jul 13, 2026 | 66,653.00 | 67,326.00 | 66,593.00 | 67,109.00 | 65,722.51 | 0.33% | 112,395 |
| Jul 10, 2026 | 65,614.00 | 66,977.00 | 65,502.00 | 66,889.00 | 65,507.05 | 2.09% | 171,310 |
| Jul 9, 2026 | 64,379.00 | 65,521.00 | 64,379.00 | 65,521.00 | 64,167.31 | 2.93% | 309,135 |
| Jul 8, 2026 | 65,482.00 | 65,482.00 | 63,434.00 | 63,658.00 | 62,342.80 | -3.08% | 384,977 |
| Jul 7, 2026 | 66,407.00 | 66,802.00 | 65,148.00 | 65,680.00 | 64,323.03 | -3.09% | 212,993 |
| Jul 6, 2026 | 67,242.00 | 67,791.00 | 67,060.00 | 67,777.00 | 66,376.70 | -0.46% | 163,519 |
| Jul 3, 2026 | 68,255.00 | 68,645.00 | 67,825.00 | 68,093.00 | 66,686.18 | 0.77% | 182,084 |
| Jul 2, 2026 | 67,235.00 | 68,520.00 | 66,724.00 | 67,571.00 | 66,174.96 | 0.64% | 717,835 |
| Jul 1, 2026 | 67,935.00 | 67,998.00 | 66,196.00 | 67,143.00 | 65,755.80 | -0.88% | 602,105 |
| Jun 30, 2026 | 67,368.00 | 67,830.00 | 67,224.00 | 67,741.00 | 66,341.45 | 2.31% | 225,285 |