BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	57.92	58.84	57.92	58.81	58.81	1.44%	16,194
Dec 3, 2025	56.96	58.00	56.92	57.98	57.98	3.55%	48,279
Dec 2, 2025	55.44	56.06	55.44	55.99	55.99	1.49%	26,230
Dec 1, 2025	55.02	55.55	54.98	55.17	55.17	0.72%	27,165
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