BHP Group Limited (BHPLF)
OTCMKTS
· Delayed Price · Currency is USD
25.09
-0.06 (-0.22%)
Apr 24, 2025, 12:17 PM EDT
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.10 | 25.15 | 24.10 | 25.15 | 25.15 | 7.94% | 54,120 |
| Apr 22, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.36% | 337,902 |
| Apr 21, 2025 | 25.72 | 25.72 | 22.99 | 22.99 | 22.99 | -1.86% | 6,086 |
| Apr 17, 2025 | 23.03 | 24.88 | 23.03 | 23.42 | 23.42 | -3.55% | 149,109 |
| Apr 16, 2025 | 21.44 | 24.29 | 20.58 | 24.29 | 24.29 | 5.27% | 7,258 |
| Apr 15, 2025 | 21.69 | 24.55 | 20.70 | 23.07 | 23.07 | 0.30% | 45,143 |
| Apr 14, 2025 | 21.66 | 24.40 | 21.66 | 23.00 | 23.00 | 9.21% | 39,765 |
| Apr 11, 2025 | 20.87 | 23.69 | 20.87 | 21.06 | 21.06 | -4.27% | 746,823 |
| Apr 10, 2025 | 21.25 | 23.49 | 21.15 | 22.00 | 22.00 | 8.85% | 1,522,922 |
| Apr 9, 2025 | 19.06 | 22.08 | 19.04 | 20.21 | 20.21 | 2.16% | 483,471 |
| Apr 8, 2025 | 21.37 | 23.32 | 19.78 | 19.78 | 19.78 | -6.30% | 47,554 |
| Apr 7, 2025 | 19.44 | 22.45 | 19.44 | 21.12 | 21.12 | 2.97% | 82,348 |
| Apr 4, 2025 | 23.00 | 23.92 | 19.79 | 20.51 | 20.51 | -10.88% | 13,983 |
| Apr 3, 2025 | 23.23 | 25.14 | 23.01 | 23.01 | 23.01 | -1.67% | 111,604 |
| Apr 2, 2025 | 23.60 | 25.22 | 23.40 | 23.40 | 23.40 | -0.83% | 99,806 |
| Apr 1, 2025 | 23.60 | 25.38 | 23.60 | 23.60 | 23.60 | -3.06% | 1,377 |
| Mar 31, 2025 | 25.38 | 25.38 | 23.60 | 24.34 | 24.34 | 5.37% | 254,573 |
| 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 |