BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	56.02	56.21	55.83	56.13	56.13	0.68%	43,227
Aug 27, 2025	55.62	55.75	55.42	55.75	55.75	0.56%	29,274
Aug 26, 2025	55.15	55.48	55.08	55.44	55.44	-0.63%	10,718
Aug 25, 2025	56.04	56.23	55.79	55.79	55.79	-0.23%	19,420
Aug 22, 2025	54.23	56.00	54.23	55.92	55.92	2.86%	16,971
Aug 21, 2025	53.84	54.37	53.68	54.37	54.37	1.59%	23,319
Aug 20, 2025	52.71	53.72	52.71	53.52	53.52	-0.55%	61,943
Aug 19, 2025	54.68	54.79	53.59	53.81	53.81	0.12%	32,508
Aug 18, 2025	53.18	54.06	53.18	53.75	53.75	-0.63%	28,853
Aug 15, 2025	54.64	54.81	54.09	54.09	54.09	0.76%	17,495
Aug 14, 2025	54.96	54.96	53.50	53.68	53.68	-1.67%	30,364
Aug 13, 2025	54.43	54.62	54.22	54.59	54.59	1.09%	36,913
Aug 12, 2025	53.32	54.08	53.32	54.00	54.00	1.63%	37,436
Aug 11, 2025	52.93	53.25	52.70	53.14	53.14	0.19%	55,504
Aug 8, 2025	52.35	53.04	52.35	53.04	53.04	1.97%	40,591
Aug 7, 2025	52.46	52.55	51.73	52.01	52.01	0.74%	39,753
Aug 6, 2025	51.77	51.89	51.52	51.63	51.63	0.51%	9,415
Aug 5, 2025	51.79	51.89	51.29	51.37	51.37	-0.31%	7,103
Aug 4, 2025	51.22	51.72	51.22	51.53	51.53	2.08%	13,172
Aug 1, 2025	50.15	51.03	50.15	50.48	50.48	-0.11%	26,651
Jul 31, 2025	50.69	51.70	49.52	50.53	50.53	-0.92%	39,231
Jul 30, 2025	52.60	53.71	51.00	51.00	51.00	-3.11%	26,882
Jul 29, 2025	53.14	53.21	52.22	52.64	52.64	1.05%	65,149
Jul 28, 2025	52.25	52.41	51.84	52.09	52.09	-1.99%	12,664
Jul 25, 2025	53.50	53.50	52.84	53.15	53.15	-1.84%	19,340
Jul 24, 2025	55.50	55.50	54.06	54.15	54.15	-1.78%	18,191
Jul 23, 2025	54.89	55.36	54.89	55.13	55.13	0.36%	15,201
Jul 22, 2025	54.12	55.00	54.02	54.93	54.93	2.78%	14,144
Jul 21, 2025	53.63	53.85	52.93	53.44	53.44	2.95%	18,984
Jul 18, 2025	51.94	52.12	51.61	51.91	51.91	0.44%	28,387
Jul 17, 2025	50.61	51.69	50.61	51.69	51.69	1.54%	32,898
Jul 16, 2025	50.79	50.90	50.46	50.90	50.90	0.83%	50,256
Jul 15, 2025	51.53	51.53	50.20	50.48	50.48	-2.90%	56,093
Jul 14, 2025	51.75	52.09	51.53	51.99	51.99	-0.03%	35,784
Jul 11, 2025	51.55	52.00	51.25	52.00	52.00	0.64%	23,539
Jul 10, 2025	51.50	52.15	51.07	51.67	51.67	4.15%	44,960
Jul 9, 2025	49.90	50.19	49.44	49.61	49.61	-0.13%	30,408
Jul 8, 2025	49.94	50.64	49.58	49.67	49.67	0.50%	10,359
Jul 7, 2025	50.00	50.10	49.40	49.42	49.42	-2.04%	1,138
Jul 3, 2025	51.09	51.30	50.29	50.45	50.45	0.05%	78,712
Jul 2, 2025	48.66	50.72	48.65	50.43	50.43	3.71%	26,539
Jul 1, 2025	48.21	48.84	48.04	48.62	48.62	1.36%	12,647
Jun 30, 2025	47.93	48.10	47.85	47.97	47.97	-0.71%	15,518
Jun 27, 2025	48.56	48.74	48.32	48.32	48.32	-0.28%	15,044
Jun 26, 2025	47.61	48.56	47.52	48.45	48.45	3.83%	36,853
Jun 25, 2025	46.99	46.99	46.46	46.67	46.67	-1.57%	45,635
Jun 24, 2025	47.22	47.46	47.09	47.41	47.41	2.20%	15,848
Jun 23, 2025	46.03	46.40	45.75	46.39	46.39	0.81%	7,965
Jun 20, 2025	47.12	47.33	45.99	46.02	46.02	-3.78%	51,079
Jun 18, 2025	47.69	48.03	47.62	47.83	47.83	-0.07%	20,672