BHP Group Limited (BHPLF)
OTCMKTS
· Delayed Price · Currency is USD
25.38
+2.28 (9.89%)
Mar 31, 2025, 10:40 AM EST
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.00 | 25.40 | 23.10 | 23.10 | 23.10 | -2.10% | 149,610 |
| Mar 27, 2025 | 25.38 | 25.38 | 23.00 | 23.60 | 23.60 | -7.10% | 326,644 |
| Mar 26, 2025 | 23.60 | 25.40 | 23.60 | 25.40 | 25.40 | 4.53% | 121,001 |
| Mar 25, 2025 | 23.60 | 24.50 | 23.60 | 24.30 | 24.30 | -1.11% | 51,429 |
| Mar 24, 2025 | 24.67 | 25.67 | 24.57 | 24.57 | 24.57 | 0.96% | 4,397 |
| Mar 21, 2025 | 23.25 | 25.40 | 23.25 | 24.34 | 24.34 | -6.38% | 5,109 |
| Mar 20, 2025 | 23.60 | 26.00 | 23.60 | 26.00 | 26.00 | 10.17% | 42,674 |
| Mar 19, 2025 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | - | 131,305 |
| Mar 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 341,159 |
| Mar 17, 2025 | 25.00 | 25.40 | 23.60 | 23.60 | 23.60 | -4.43% | 134,914 |
| Mar 14, 2025 | 24.80 | 25.12 | 24.68 | 24.69 | 24.69 | -0.43% | 2,799 |
| Mar 13, 2025 | 24.29 | 24.80 | 23.45 | 24.80 | 24.80 | 5.76% | 263,745 |
| Mar 12, 2025 | 24.80 | 24.80 | 23.45 | 23.45 | 23.45 | - | 44,581 |
| Mar 11, 2025 | 23.45 | 24.97 | 23.45 | 23.45 | 23.45 | -2.49% | 837,710 |
| Mar 10, 2025 | 22.50 | 25.55 | 22.50 | 24.05 | 24.05 | -3.11% | 653,872 |
| Mar 7, 2025 | 25.00 | 25.60 | 24.82 | 24.82 | 24.82 | -0.72% | 1,671,941 |
| Mar 6, 2025 | 24.50 | 26.00 | 24.50 | 25.00 | 25.00 | 2.04% | 3,112 |
| Mar 5, 2025 | 24.50 | 26.00 | 24.50 | 24.50 | 24.50 | 2.04% | 2,378 |
| Mar 4, 2025 | 24.27 | 25.94 | 24.01 | 24.01 | 23.53 | 1.61% | 1,717 |
| Mar 3, 2025 | 23.97 | 25.30 | 23.63 | 23.63 | 23.16 | -2.64% | 704,985 |
| Feb 28, 2025 | 24.50 | 24.84 | 24.10 | 24.27 | 23.79 | -1.34% | 27,237 |
| Feb 27, 2025 | 25.00 | 25.60 | 24.60 | 24.60 | 24.11 | -3.05% | 107,596 |
| Feb 26, 2025 | 25.15 | 25.60 | 25.00 | 25.38 | 24.87 | 0.89% | 4,947 |
| Feb 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.65 | - | 45,145 |
| Feb 24, 2025 | 25.26 | 26.03 | 25.15 | 25.15 | 24.65 | -0.43% | 5,072 |
| Feb 21, 2025 | 25.26 | 26.30 | 25.26 | 25.26 | 24.75 | -1.53% | 5,306 |
| Feb 20, 2025 | 25.30 | 25.95 | 25.30 | 25.65 | 25.14 | 0.20% | 222,943 |
| Feb 19, 2025 | 25.30 | 25.60 | 25.30 | 25.60 | 25.09 | 1.19% | 95,925 |
| Feb 18, 2025 | 26.20 | 26.45 | 25.30 | 25.30 | 24.79 | -0.39% | 19,443 |
| Feb 14, 2025 | 26.00 | 26.60 | 25.40 | 25.40 | 24.89 | -3.05% | 503,599 |
| Feb 13, 2025 | 26.98 | 26.98 | 25.30 | 26.20 | 25.68 | 6.59% | 1,138,505 |
| Feb 12, 2025 | 24.58 | 26.02 | 24.58 | 24.58 | 24.09 | -5.53% | 1,262,031 |
| Feb 11, 2025 | 24.10 | 26.02 | 24.10 | 26.02 | 25.50 | 5.86% | 2,464,723 |
| Feb 10, 2025 | 24.15 | 26.02 | 24.15 | 24.58 | 24.09 | 0.66% | 805,604 |
| Feb 7, 2025 | 25.54 | 25.59 | 24.42 | 24.42 | 23.93 | -1.93% | 1,079,729 |
| Feb 6, 2025 | 24.42 | 25.47 | 24.42 | 24.90 | 24.40 | 1.97% | 80,428 |
| Feb 5, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 23.93 | -3.93% | 125,069 |
| Feb 4, 2025 | 24.43 | 25.42 | 24.43 | 25.42 | 24.91 | - | 123,553 |
| Feb 3, 2025 | 24.60 | 25.42 | 24.28 | 25.42 | 24.91 | 4.31% | 108,614 |
| Jan 31, 2025 | 24.37 | 25.18 | 24.37 | 24.37 | 23.88 | -4.43% | 30,978 |
| Jan 30, 2025 | 24.38 | 25.50 | 24.38 | 25.50 | 24.99 | 4.59% | 123,791 |
| Jan 29, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 23.89 | 0.74% | 402,160 |
| Jan 28, 2025 | 25.20 | 25.22 | 24.20 | 24.20 | 23.72 | -4.95% | 152,446 |
| Jan 27, 2025 | 24.59 | 25.70 | 24.45 | 25.46 | 24.95 | 4.13% | 8,807 |
| Jan 24, 2025 | 24.59 | 25.75 | 24.45 | 24.45 | 23.96 | -4.31% | 50,918 |
| Jan 23, 2025 | 24.86 | 25.55 | 24.44 | 25.55 | 25.04 | 3.19% | 198,170 |
| Jan 22, 2025 | 26.16 | 26.60 | 24.67 | 24.76 | 24.27 | -6.40% | 321,722 |
| Jan 21, 2025 | 24.83 | 26.80 | 24.83 | 26.45 | 25.92 | 5.37% | 1,023,702 |
| Jan 17, 2025 | 23.00 | 26.27 | 23.00 | 25.10 | 24.60 | 2.21% | 151,828 |
| Jan 16, 2025 | 26.50 | 26.50 | 24.00 | 24.56 | 24.07 | 1.70% | 278,950 |