BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	55.20	55.92	53.87	54.86	54.86	-1.77%	12,970
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
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	54.28	-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