BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	53.19	53.35	52.20	52.23	52.23	-2.30%	57,354
Sep 17, 2025	53.36	53.73	53.16	53.46	53.46	-1.38%	18,079
Sep 16, 2025	54.60	54.64	53.91	54.21	54.21	-0.53%	14,043
Sep 15, 2025	54.20	54.50	53.73	54.50	54.50	0.79%	37,424
Sep 12, 2025	54.51	54.51	53.99	54.08	54.08	-0.35%	53,519
Sep 11, 2025	53.29	54.28	53.10	54.27	54.27	2.24%	10,093
Sep 10, 2025	52.25	53.45	52.24	53.08	53.08	-0.72%	48,163
Sep 9, 2025	53.34	54.36	53.29	53.46	53.46	-0.91%	33,238
Sep 8, 2025	54.34	54.34	53.91	53.95	53.95	-0.53%	28,142
Sep 5, 2025	54.75	55.14	54.18	54.24	54.24	-2.20%	4,275
Sep 4, 2025	55.62	55.68	55.16	55.46	54.27	-0.67%	38,324
Sep 3, 2025	56.10	56.10	55.70	55.84	54.64	0.23%	27,852
Sep 2, 2025	56.20	56.20	54.82	55.71	54.52	-0.48%	48,309
Aug 29, 2025	55.76	56.26	55.76	55.98	54.78	-0.27%	11,637
Aug 28, 2025	56.02	56.21	55.83	56.13	54.93	0.68%	43,227
Aug 27, 2025	55.62	55.75	55.42	55.75	54.56	0.56%	29,274
Aug 26, 2025	55.15	55.48	55.08	55.44	54.25	-0.63%	10,718
Aug 25, 2025	56.04	56.23	55.79	55.79	54.59	-0.23%	19,420
Aug 22, 2025	54.23	56.00	54.23	55.92	54.72	2.86%	16,971
Aug 21, 2025	53.84	54.37	53.68	54.37	53.20	1.59%	23,319
Aug 20, 2025	52.71	53.72	52.71	53.52	52.37	-0.55%	61,943
Aug 19, 2025	54.68	54.79	53.59	53.81	52.66	0.12%	32,508
Aug 18, 2025	53.18	54.06	53.18	53.75	52.60	-0.63%	28,853
Aug 15, 2025	54.64	54.81	54.09	54.09	52.93	0.76%	17,495
Aug 14, 2025	54.96	54.96	53.50	53.68	52.53	-1.67%	30,364
Aug 13, 2025	54.43	54.62	54.22	54.59	53.42	1.09%	36,913
Aug 12, 2025	53.32	54.08	53.32	54.00	52.84	1.63%	37,436
Aug 11, 2025	52.93	53.25	52.70	53.14	52.00	0.19%	55,504
Aug 8, 2025	52.35	53.04	52.35	53.04	51.90	1.97%	40,591
Aug 7, 2025	52.46	52.55	51.73	52.01	50.90	0.74%	39,753
Aug 6, 2025	51.77	51.89	51.52	51.63	50.52	0.51%	9,415
Aug 5, 2025	51.79	51.89	51.29	51.37	50.26	-0.31%	7,103
Aug 4, 2025	51.22	51.72	51.22	51.53	50.42	2.08%	13,172
Aug 1, 2025	50.15	51.03	50.15	50.48	49.39	-0.11%	26,651
Jul 31, 2025	50.69	51.70	49.52	50.53	49.45	-0.92%	39,231
Jul 30, 2025	52.60	53.71	51.00	51.00	49.91	-3.11%	26,882
Jul 29, 2025	53.14	53.21	52.22	52.64	51.51	1.05%	65,149
Jul 28, 2025	52.25	52.41	51.84	52.09	50.97	-1.99%	12,664
Jul 25, 2025	53.50	53.50	52.84	53.15	52.01	-1.84%	19,340