BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	53.98	54.83	53.98	54.77	54.77	-0.12%	15,034
Nov 26, 2025	54.02	54.84	54.02	54.84	54.84	1.79%	5,972
Nov 25, 2025	52.84	53.87	52.70	53.87	53.87	1.89%	25,965
Nov 24, 2025	52.79	53.03	52.62	52.87	52.87	-0.41%	10,291
Nov 21, 2025	52.00	53.10	51.93	53.09	53.09	1.24%	22,186
Nov 20, 2025	53.41	53.85	52.36	52.44	52.44	-1.95%	31,854
Nov 19, 2025	53.43	53.86	53.23	53.48	53.48	-1.05%	8,673
Nov 18, 2025	53.30	54.12	53.22	54.05	54.05	-1.30%	24,722
Nov 17, 2025	55.05	55.33	54.76	54.76	54.76	-0.53%	22,993
Nov 14, 2025	54.91	55.27	54.00	55.05	55.05	-1.60%	2,993
Nov 13, 2025	56.95	57.00	55.92	55.95	55.95	-0.99%	11,283
Nov 12, 2025	56.34	56.60	55.99	56.51	56.51	0.98%	11,637
Nov 11, 2025	55.60	56.04	55.32	55.96	55.96	0.27%	27,277
Nov 10, 2025	55.58	55.81	55.24	55.81	55.81	1.48%	17,327
Nov 7, 2025	55.20	55.92	53.87	55.00	55.00	-1.52%	13,182
Nov 6, 2025	55.75	55.85	55.17	55.85	55.85	0.83%	23,843
Nov 5, 2025	54.90	55.72	54.85	55.39	55.39	1.76%	22,901
Nov 4, 2025	56.05	56.05	53.79	54.43	54.43	-2.73%	25,643
Nov 3, 2025	56.45	56.45	55.57	55.96	55.96	-2.08%	28,131
Oct 31, 2025	57.09	57.15	56.78	57.15	57.15	-0.16%	30,035
Oct 30, 2025	57.63	57.64	56.42	57.24	57.24	-1.36%	6,122
Oct 29, 2025	57.59	58.90	57.59	58.03	58.03	1.44%	9,562
Oct 28, 2025	56.25	57.58	56.25	57.21	57.21	1.61%	2,895
Oct 27, 2025	57.12	57.24	56.15	56.30	56.30	0.73%	4,778
Oct 24, 2025	55.45	55.95	55.39	55.89	55.89	0.37%	4,850
Oct 23, 2025	56.00	56.12	55.43	55.68	55.68	0.62%	4,087
Oct 22, 2025	56.52	56.52	55.18	55.34	55.34	-1.22%	6,916
Oct 21, 2025	56.71	56.74	55.74	56.02	56.02	-1.66%	4,146
Oct 20, 2025	55.88	57.10	55.80	56.97	56.97	2.82%	5,686
Oct 17, 2025	55.59	56.30	55.33	55.41	55.41	-0.86%	4,366
Oct 16, 2025	57.16	57.40	55.87	55.89	55.89	-1.30%	20,927
Oct 15, 2025	56.29	57.15	56.29	56.63	56.63	-0.65%	8,176
Oct 14, 2025	55.00	57.00	54.71	57.00	57.00	2.22%	7,076
Oct 13, 2025	54.28	56.11	54.28	55.76	55.76	3.49%	10,517
Oct 10, 2025	56.00	56.04	53.88	53.88	53.88	-3.40%	13,327
Oct 9, 2025	56.67	57.58	55.78	55.78	55.78	-0.45%	70,975
Oct 8, 2025	55.84	56.41	55.83	56.03	56.03	0.70%	19,052
Oct 7, 2025	55.60	56.02	55.24	55.64	55.64	-0.85%	31,824
Oct 6, 2025	55.82	56.30	55.70	56.12	56.12	1.37%	31,278
Oct 3, 2025	55.65	56.24	55.36	55.36	55.36	0.16%	51,658
Oct 2, 2025	55.62	56.11	54.44	55.27	55.27	-0.93%	33,677
Oct 1, 2025	55.01	56.56	55.01	55.79	55.79	1.05%	40,123
Sep 30, 2025	55.05	56.22	52.39	55.21	55.21	-1.88%	77,903
Sep 29, 2025	55.41	56.46	55.41	56.27	56.27	2.70%	54,333
Sep 26, 2025	55.60	55.62	54.64	54.79	54.79	-0.68%	18,458
Sep 25, 2025	54.89	55.60	54.80	55.17	55.17	3.48%	5,248
Sep 24, 2025	53.04	53.96	53.04	53.31	53.31	0.02%	11,204
Sep 23, 2025	53.32	53.56	53.24	53.30	53.30	-0.22%	28,757
Sep 22, 2025	52.86	53.43	52.71	53.42	53.42	2.27%	50,380
Sep 19, 2025	52.10	52.40	51.86	52.23	52.23	-	13,192