BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 66,222
-681 (-1.02%)
At close: Jul 17, 2026
JSE:BHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |