BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	36.90	36.90	36.90	36.90	-	5.43%	-
Jan 28, 2026	34.21	35.35	34.21	35.00	35.00	-0.28%	43,295
Jan 27, 2026	34.95	35.10	34.95	35.10	35.10	2.18%	87,030
Jan 26, 2026	32.25	34.35	32.25	34.35	34.35	2.35%	51,263
Jan 23, 2026	33.00	33.56	33.00	33.56	33.56	2.60%	1,222
Jan 22, 2026	33.30	33.30	31.33	32.71	32.71	-0.49%	21,066
Jan 21, 2026	31.04	32.87	31.00	32.87	32.87	1.73%	290,359
Jan 20, 2026	33.00	33.00	32.31	32.31	32.31	-2.09%	301,324
Jan 15, 2026	33.00	33.00	32.95	33.00	33.00	5.10%	2,951
Jan 14, 2026	31.00	31.40	31.00	31.40	31.40	-1.88%	3,061
Jan 13, 2026	32.00	32.14	31.00	32.00	32.00	9.44%	89,345
Jan 12, 2026	30.50	30.50	29.24	29.24	29.24	-6.25%	146,600
Jan 9, 2026	31.19	31.19	31.19	31.19	31.19	7.29%	97,300
Jan 8, 2026	29.07	29.07	29.07	29.07	29.07	-8.58%	31,580
Jan 7, 2026	31.90	31.90	31.80	31.80	31.80	-	1,880
Jan 6, 2026	32.50	32.50	31.80	31.80	31.80	-1.44%	3,561
Jan 5, 2026	32.27	32.27	32.27	32.27	32.27	14.05%	6,233
Jan 2, 2026	28.29	28.29	28.29	28.29	28.29	-8.45%	781
Dec 30, 2025	32.27	32.27	30.90	30.90	30.90	1.31%	1,547
Dec 29, 2025	29.50	30.50	29.50	30.50	30.50	3.39%	170,732
Dec 23, 2025	29.50	29.50	29.50	29.50	29.50	-1.27%	137
Dec 22, 2025	30.00	30.00	29.88	29.88	29.88	-0.37%	2,453
Dec 18, 2025	29.99	29.99	29.99	29.99	29.99	-0.03%	104
Dec 17, 2025	28.59	30.00	28.59	30.00	30.00	5.34%	120,528
Dec 16, 2025	28.48	28.48	28.48	28.48	28.48	-5.70%	2,344
Dec 10, 2025	29.58	30.20	29.58	30.20	30.20	2.37%	12,874
Dec 9, 2025	29.00	29.50	29.00	29.50	29.50	1.72%	2,350,609
Dec 8, 2025	26.99	29.00	26.99	29.00	29.00	0.99%	278,414
Dec 5, 2025	28.72	28.72	28.72	28.72	28.72	-0.30%	866,590
Dec 4, 2025	29.07	29.07	28.80	28.80	28.80	10.32%	201,970
Dec 2, 2025	27.85	27.85	26.11	26.11	26.11	3.84%	245,986
Dec 1, 2025	25.14	25.14	25.14	25.14	25.14	-7.23%	3,671
Nov 28, 2025	24.62	27.10	24.62	27.10	27.10	5.98%	61,400
Nov 26, 2025	25.57	25.57	25.57	25.57	25.57	-8.19%	827
Nov 21, 2025	27.85	27.85	27.85	27.85	27.85	0.91%	681,868
Nov 20, 2025	26.73	27.60	24.90	27.60	27.60	3.99%	220,553
Nov 18, 2025	26.54	26.54	26.54	26.54	26.54	4.49%	535,036
Nov 17, 2025	25.40	25.40	25.40	25.40	25.40	-5.48%	1,052
Nov 13, 2025	25.85	26.87	25.85	26.87	26.87	3.35%	108,907
Nov 11, 2025	26.00	26.00	26.00	26.00	26.00	-5.28%	625,908
Nov 10, 2025	25.40	27.60	25.40	27.45	27.45	-1.26%	51,492
Nov 6, 2025	27.28	27.80	27.28	27.80	27.80	1.46%	732,700
Nov 5, 2025	27.40	27.40	27.40	27.40	27.40	-0.36%	203
Nov 4, 2025	27.50	27.50	27.50	27.50	27.50	-1.79%	444,645
Nov 3, 2025	28.00	28.00	28.00	28.00	28.00	-1.87%	3,726
Oct 31, 2025	28.53	28.53	28.53	28.53	28.53	0.12%	375,080
Oct 29, 2025	29.00	29.00	28.50	28.50	28.50	3.07%	185,382
Oct 27, 2025	28.00	28.04	27.65	27.65	27.65	0.55%	736,244
Oct 24, 2025	27.50	27.50	27.50	27.50	27.50	-	440,390
Oct 23, 2025	27.50	27.50	27.50	27.50	27.50	0.42%	568,614