BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	71.05	71.05	68.75	69.09	69.09	-2.85%	15,467
Mar 12, 2026	72.90	73.35	70.41	71.12	71.12	-2.52%	75,711
Mar 11, 2026	74.08	74.08	72.52	72.96	72.96	-1.51%	10,019
Mar 10, 2026	72.42	74.82	72.42	74.08	74.08	3.50%	21,676
Mar 9, 2026	69.72	71.63	69.01	71.57	71.57	-0.73%	24,461
Mar 6, 2026	74.15	74.15	71.69	72.10	72.10	-3.66%	9,398
Mar 5, 2026	77.41	78.15	74.53	74.84	73.43	-4.33%	12,911
Mar 4, 2026	77.56	79.62	77.56	78.23	76.75	-0.48%	10,987
Mar 3, 2026	83.38	84.18	76.48	78.61	77.13	-5.13%	35,687
Mar 2, 2026	82.86	83.61	80.94	82.86	81.30	1.92%	22,461
Feb 27, 2026	81.74	82.99	81.15	81.30	79.76	0.56%	19,302
Feb 26, 2026	82.85	82.85	79.56	80.85	79.32	-1.28%	46,569
Feb 25, 2026	79.46	82.31	79.36	81.90	80.35	2.56%	22,715
Feb 24, 2026	78.28	80.18	77.57	79.85	78.34	2.52%	20,721
Feb 23, 2026	76.80	78.17	76.16	77.89	76.42	2.15%	20,128
Feb 20, 2026	75.25	76.48	74.48	76.25	74.81	2.02%	17,830
Feb 19, 2026	75.02	75.86	72.57	74.74	73.33	0.19%	16,247
Feb 18, 2026	73.99	75.50	73.61	74.60	73.19	0.77%	20,033
Feb 17, 2026	74.20	76.23	71.83	74.03	72.63	0.83%	6,120
Feb 13, 2026	72.42	73.69	70.66	73.42	72.03	0.47%	25,269
Feb 12, 2026	74.31	75.14	72.47	73.08	71.70	-1.71%	11,198
Feb 11, 2026	72.41	74.66	72.41	74.35	72.95	2.87%	20,392
Feb 10, 2026	71.39	72.40	71.32	72.28	70.91	1.45%	16,742
Feb 9, 2026	69.92	71.63	69.62	71.25	69.90	2.41%	10,448
Feb 6, 2026	69.07	69.81	67.60	69.57	68.26	0.35%	12,671
Feb 5, 2026	70.35	72.10	68.70	69.33	68.02	-3.31%	20,965
Feb 4, 2026	73.80	74.39	71.12	71.70	70.35	0.25%	22,617
Feb 3, 2026	70.30	72.75	70.30	71.52	70.17	3.43%	20,201
Feb 2, 2026	70.18	70.18	66.36	69.15	67.84	0.52%	31,825
Jan 30, 2026	71.39	72.99	67.52	68.79	67.49	-4.66%	30,272
Jan 29, 2026	70.70	74.98	70.70	72.15	70.79	2.99%	30,926
Jan 28, 2026	69.91	70.99	69.56	70.05	68.73	0.68%	18,202
Jan 27, 2026	69.04	69.65	67.95	69.58	68.26	1.64%	27,560
Jan 26, 2026	68.73	69.49	67.75	68.46	67.16	1.73%	31,022
Jan 23, 2026	66.02	67.29	65.94	67.29	66.02	2.91%	20,935
Jan 22, 2026	65.39	65.43	64.30	65.39	64.15	-0.25%	33,439
Jan 21, 2026	65.25	66.66	65.15	65.55	64.31	2.88%	27,958
Jan 20, 2026	64.63	64.65	63.49	63.72	62.51	-1.70%	26,885
Jan 16, 2026	65.32	65.37	64.10	64.82	63.59	-2.41%	4,928
Jan 15, 2026	66.35	66.51	65.54	66.42	65.16	0.77%	13,615
Jan 14, 2026	64.33	65.94	64.33	65.91	64.67	2.44%	49,024
Jan 13, 2026	63.95	64.53	63.67	64.34	63.13	2.10%	18,497
Jan 12, 2026	62.05	63.26	62.01	63.02	61.83	1.77%	26,404
Jan 9, 2026	63.78	63.78	61.42	61.92	60.75	-1.01%	22,900
Jan 8, 2026	63.47	63.47	62.30	62.55	61.37	-2.07%	21,642
Jan 7, 2026	64.07	64.40	63.29	63.87	62.66	-1.59%	39,878
Jan 6, 2026	63.56	65.09	63.30	64.90	63.67	2.60%	26,489
Jan 5, 2026	61.85	63.29	61.85	63.25	62.06	2.95%	47,142
Jan 2, 2026	61.11	61.78	61.08	61.44	60.28	1.57%	12,550
Dec 31, 2025	60.80	61.01	60.34	60.49	59.35	-1.06%	12,188