BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.00	36.13	34.00	36.13	36.13	-2.05%	303,558
Mar 6, 2026	36.88	36.88	36.88	36.88	36.88	-2.43%	921,886
Mar 5, 2026	39.00	39.00	37.80	37.80	37.80	-2.50%	3,308
Mar 4, 2026	38.77	38.77	38.77	38.77	38.04	-1.85%	2,609
Mar 3, 2026	40.50	40.50	39.45	39.50	38.76	-2.41%	1,221
Mar 2, 2026	40.47	40.48	40.47	40.48	39.71	5.13%	296,103
Feb 27, 2026	43.63	43.63	38.50	38.50	37.78	-2.81%	230,523
Feb 26, 2026	38.75	39.62	38.75	39.62	38.87	4.25%	961,101
Feb 23, 2026	38.00	38.50	38.00	38.00	37.28	0.03%	3,399
Feb 20, 2026	34.90	37.99	34.90	37.99	37.27	7.80%	2,031
Feb 19, 2026	35.24	35.24	35.24	35.24	34.58	-2.40%	14,433
Feb 17, 2026	37.99	37.99	36.11	36.11	35.43	-3.20%	726
Feb 12, 2026	34.88	37.30	34.88	37.30	36.60	-1.71%	303,627
Feb 11, 2026	37.95	37.95	37.95	37.95	37.24	0.80%	541,328
Feb 10, 2026	37.65	37.65	37.65	37.65	36.94	5.82%	220,280
Feb 9, 2026	35.58	35.58	35.58	35.58	34.91	3.76%	626,547
Feb 4, 2026	34.29	34.29	34.29	34.29	33.64	-3.45%	1,265,122
Feb 3, 2026	37.17	37.17	33.52	35.52	34.85	4.46%	475,077
Jan 30, 2026	37.42	37.42	34.00	34.00	33.36	-9.33%	231,268
Jan 29, 2026	36.62	37.50	36.62	37.50	36.79	7.14%	3,542,626
Jan 28, 2026	34.21	35.35	34.21	35.00	34.34	-0.28%	143,295
Jan 27, 2026	34.95	35.10	34.95	35.10	34.44	2.18%	87,030
Jan 26, 2026	32.25	34.35	32.25	34.35	33.70	2.35%	51,263
Jan 23, 2026	33.00	33.56	33.00	33.56	32.93	2.60%	1,222
Jan 22, 2026	33.30	33.30	31.33	32.71	32.09	-0.49%	21,066
Jan 21, 2026	31.04	32.87	31.00	32.87	32.25	1.73%	290,359
Jan 20, 2026	33.00	33.00	32.31	32.31	31.70	-2.09%	301,324
Jan 15, 2026	33.00	33.00	32.95	33.00	32.38	5.10%	2,951
Jan 14, 2026	31.00	31.40	31.00	31.40	30.81	-1.88%	3,061
Jan 13, 2026	32.00	32.14	31.00	32.00	31.40	9.44%	89,345
Jan 12, 2026	30.50	30.50	29.24	29.24	28.69	-6.25%	146,600
Jan 9, 2026	31.19	31.19	31.19	31.19	30.60	7.29%	97,300
Jan 8, 2026	29.07	29.07	29.07	29.07	28.52	-8.58%	31,580
Jan 7, 2026	31.90	31.90	31.80	31.80	31.20	-	1,880
Jan 6, 2026	32.50	32.50	31.80	31.80	31.20	-1.44%	3,561
Jan 5, 2026	32.27	32.27	32.27	32.27	31.66	14.05%	6,233
Jan 2, 2026	28.29	28.29	28.29	28.29	27.76	-8.45%	781
Dec 30, 2025	32.27	32.27	30.90	30.90	30.32	1.31%	1,547
Dec 29, 2025	29.50	30.50	29.50	30.50	29.93	3.39%	170,732
Dec 23, 2025	29.50	29.50	29.50	29.50	28.94	-1.27%	137
Dec 22, 2025	30.00	30.00	29.88	29.88	29.32	-0.37%	2,453
Dec 18, 2025	29.99	29.99	29.99	29.99	29.43	-0.03%	104
Dec 17, 2025	28.59	30.00	28.59	30.00	29.44	5.34%	120,528
Dec 16, 2025	28.48	28.48	28.48	28.48	27.94	-5.70%	2,344
Dec 10, 2025	29.58	30.20	29.58	30.20	29.63	2.37%	12,874
Dec 9, 2025	29.00	29.50	29.00	29.50	28.94	1.72%	2,350,609
Dec 8, 2025	26.99	29.00	26.99	29.00	28.45	0.99%	278,414
Dec 5, 2025	28.72	28.72	28.72	28.72	28.17	-0.30%	866,590
Dec 4, 2025	29.07	29.07	28.80	28.80	28.26	10.32%	201,970
Dec 2, 2025	27.85	27.85	26.11	26.11	25.61	3.84%	245,986