BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	75.02	75.86	72.57	74.74	74.74	0.19%	16,247
Feb 18, 2026	73.99	75.50	73.61	74.60	74.60	0.77%	20,033
Feb 17, 2026	74.20	76.23	71.83	74.03	74.03	0.83%	6,120
Feb 13, 2026	72.42	73.69	70.66	73.42	73.42	0.47%	25,269
Feb 12, 2026	74.31	75.14	72.47	73.08	73.08	-1.71%	11,198
Feb 11, 2026	72.41	74.66	72.41	74.35	74.35	2.87%	20,392
Feb 10, 2026	71.39	72.40	71.32	72.28	72.28	1.45%	16,742
Feb 9, 2026	69.92	71.63	69.62	71.25	71.25	2.41%	10,448
Feb 6, 2026	69.07	69.81	67.60	69.57	69.57	0.35%	12,671
Feb 5, 2026	70.35	72.10	68.70	69.33	69.33	-3.31%	20,965
Feb 4, 2026	73.80	74.39	71.12	71.70	71.70	0.25%	22,617
Feb 3, 2026	70.30	72.75	70.30	71.52	71.52	3.43%	20,201
Feb 2, 2026	70.18	70.18	66.36	69.15	69.15	0.52%	31,825
Jan 30, 2026	71.39	72.99	67.52	68.79	68.79	-4.66%	30,272
Jan 29, 2026	70.70	74.98	70.70	72.15	72.15	2.99%	30,926
Jan 28, 2026	69.91	70.99	69.56	70.05	70.05	0.68%	18,202
Jan 27, 2026	69.04	69.65	67.95	69.58	69.58	1.64%	27,560
Jan 26, 2026	68.73	69.49	67.75	68.46	68.46	1.73%	31,022
Jan 23, 2026	66.02	67.29	65.94	67.29	67.29	2.91%	20,935
Jan 22, 2026	65.39	65.43	64.30	65.39	65.39	-0.25%	33,439
Jan 21, 2026	65.25	66.66	65.15	65.55	65.55	2.88%	27,958
Jan 20, 2026	64.63	64.65	63.49	63.72	63.72	-1.70%	26,885
Jan 16, 2026	65.32	65.37	64.10	64.82	64.82	-2.41%	4,928
Jan 15, 2026	66.35	66.51	65.54	66.42	66.42	0.77%	13,615
Jan 14, 2026	64.33	65.94	64.33	65.91	65.91	2.44%	49,024
Jan 13, 2026	63.95	64.53	63.67	64.34	64.34	2.10%	18,497
Jan 12, 2026	62.05	63.26	62.01	63.02	63.02	1.77%	26,404
Jan 9, 2026	63.78	63.78	61.42	61.92	61.92	-1.01%	22,900
Jan 8, 2026	63.47	63.47	62.30	62.55	62.55	-2.07%	21,642
Jan 7, 2026	64.07	64.40	63.29	63.87	63.87	-1.59%	39,878
Jan 6, 2026	63.56	65.09	63.30	64.90	64.90	2.60%	26,489
Jan 5, 2026	61.85	63.29	61.85	63.25	63.25	2.95%	47,142
Jan 2, 2026	61.11	61.78	61.08	61.44	61.44	1.57%	12,550
Dec 31, 2025	60.80	61.01	60.34	60.49	60.49	-1.06%	12,188
Dec 30, 2025	61.04	61.85	61.00	61.14	61.14	1.17%	9,864
Dec 29, 2025	61.59	61.59	60.43	60.43	60.43	-0.67%	2,827
Dec 24, 2025	61.21	61.28	60.65	60.84	60.84	-0.31%	1,857
Dec 23, 2025	61.15	61.18	60.75	61.03	61.03	0.68%	38,252
Dec 22, 2025	60.04	61.03	60.04	60.62	60.62	1.79%	44,311
Dec 19, 2025	59.14	59.61	58.86	59.55	59.55	0.23%	55,331
Dec 18, 2025	59.43	59.62	59.06	59.41	59.41	0.57%	54,281
Dec 17, 2025	58.98	59.39	58.88	59.07	59.07	0.78%	36,249
Dec 16, 2025	58.80	59.12	58.55	58.62	58.62	-0.84%	22,057
Dec 15, 2025	59.21	59.45	58.65	59.11	59.11	-1.09%	3,149
Dec 12, 2025	60.54	60.99	59.24	59.76	59.76	-2.20%	33,820
Dec 11, 2025	60.58	61.22	59.73	61.11	61.11	1.73%	6,036
Dec 10, 2025	59.76	60.63	59.74	60.07	60.07	1.51%	11,835
Dec 9, 2025	58.19	59.25	57.86	59.18	59.18	1.43%	27,628
Dec 8, 2025	59.07	59.07	58.27	58.34	58.34	-1.17%	9,896
Dec 5, 2025	59.00	59.85	59.00	59.03	59.03	0.38%	8,265