BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	48.76	48.76	47.87	47.87	47.87	-2.51%	30,244
Jun 16, 2025	49.04	49.50	48.95	49.10	49.10	0.94%	14,900
Jun 13, 2025	48.65	48.83	48.53	48.64	48.64	-2.44%	23,366
Jun 12, 2025	50.39	50.39	49.58	49.86	49.86	-1.49%	6,982
Jun 11, 2025	50.93	51.05	50.60	50.61	50.61	-0.40%	8,360
Jun 10, 2025	50.30	50.81	50.26	50.81	50.81	1.04%	2,982
Jun 9, 2025	49.76	50.29	49.68	50.29	50.29	1.60%	2,880
Jun 6, 2025	49.71	49.75	49.47	49.50	49.50	-1.30%	910
Jun 5, 2025	49.47	50.48	49.47	50.15	50.15	1.69%	24,374
Jun 4, 2025	48.97	49.42	48.94	49.32	49.32	1.48%	4,379
Jun 3, 2025	48.72	48.72	48.15	48.60	48.60	-1.14%	5,536
Jun 2, 2025	48.95	49.43	48.79	49.16	49.16	0.46%	4,660
May 30, 2025	49.17	49.23	48.46	48.93	48.93	-0.79%	3,223
May 29, 2025	49.24	49.43	49.07	49.32	49.32	0.36%	1,787
May 28, 2025	49.33	49.37	48.92	49.14	49.14	-1.17%	7,379
May 27, 2025	49.57	49.87	49.46	49.73	49.73	-0.17%	4,756
May 23, 2025	49.35	49.83	49.06	49.81	49.81	0.67%	22,830
May 22, 2025	49.39	49.48	49.25	49.48	49.48	0.20%	1,826
May 21, 2025	49.68	49.89	49.38	49.38	49.38	-0.94%	5,218
May 20, 2025	49.78	50.20	49.75	49.85	49.85	-0.50%	3,736