BHP Group Limited (BHPLF)
OTCMKTS
· Delayed Price · Currency is USD
26.01
-0.76 (-2.84%)
Nov 22, 2024, 4:00 PM EST
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 27.63 | 27.63 | 25.85 | 26.01 | 26.01 | -2.85% | 155,854 |
| Nov 21, 2024 | 23.87 | 28.04 | 23.87 | 26.77 | 26.77 | 2.95% | 16,433 |
| Nov 20, 2024 | 26.03 | 27.00 | 26.00 | 26.00 | 26.00 | -0.07% | 3,064 |
| Nov 19, 2024 | 26.02 | 27.58 | 25.98 | 26.02 | 26.02 | -5.21% | 175,776 |
| Nov 18, 2024 | 27.60 | 27.60 | 25.89 | 27.45 | 27.45 | -0.30% | 104,736 |
| Nov 15, 2024 | 26.01 | 27.53 | 25.75 | 27.53 | 27.53 | 6.28% | 385,947 |
| Nov 14, 2024 | 26.08 | 27.81 | 25.90 | 25.90 | 25.90 | -7.39% | 246,536 |
| Nov 13, 2024 | 25.50 | 27.97 | 25.50 | 27.97 | 27.97 | 8.43% | 977,567 |
| Nov 12, 2024 | 25.80 | 26.69 | 25.50 | 25.80 | 25.80 | -1.78% | 373,370 |
| Nov 11, 2024 | 25.50 | 28.56 | 25.50 | 26.27 | 26.27 | -11.50% | 863,135 |
| Nov 8, 2024 | 29.68 | 29.68 | 26.40 | 29.68 | 29.68 | 5.42% | 3,454 |
| Nov 7, 2024 | 28.76 | 29.07 | 26.98 | 28.16 | 28.16 | 1.83% | 181,715 |
| Nov 6, 2024 | 26.65 | 28.00 | 26.63 | 27.65 | 27.65 | 2.21% | 102,428 |
| Nov 5, 2024 | 27.44 | 27.44 | 27.05 | 27.05 | 27.05 | -1.42% | 228,596 |
| Nov 4, 2024 | 27.64 | 29.00 | 27.05 | 27.44 | 27.44 | -4.56% | 108,102 |
| Nov 1, 2024 | 27.73 | 30.46 | 27.39 | 28.75 | 28.75 | 3.99% | 2,614 |
| Oct 31, 2024 | 27.59 | 29.15 | 27.59 | 27.65 | 27.65 | -7.25% | 54,920 |
| Oct 30, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 7.46% | 67,605 |
| Oct 29, 2024 | 27.74 | 28.78 | 27.74 | 27.74 | 27.74 | -6.74% | 1,813 |
| Oct 28, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.65% | 2,107 |
| Oct 25, 2024 | 27.68 | 29.55 | 27.68 | 29.55 | 29.55 | 8.50% | 1,110 |
| Oct 24, 2024 | 29.47 | 29.47 | 27.24 | 27.24 | 27.24 | -8.63% | 2,880 |
| Oct 23, 2024 | 29.57 | 29.81 | 29.57 | 29.81 | 29.81 | 1.16% | 744 |
| Oct 22, 2024 | 26.70 | 29.47 | 26.70 | 29.47 | 29.47 | 9.48% | 149,507 |
| Oct 21, 2024 | 27.36 | 29.63 | 26.92 | 26.92 | 26.92 | -1.61% | 3,840 |
| Oct 18, 2024 | 29.98 | 29.98 | 27.36 | 27.36 | 27.36 | 0.50% | 4,665 |
| Oct 17, 2024 | 29.84 | 29.84 | 27.22 | 27.22 | 27.22 | -1.30% | 453,190 |
| Oct 16, 2024 | 29.14 | 29.14 | 27.58 | 27.58 | 27.58 | -5.45% | 686 |
| Oct 15, 2024 | 27.94 | 30.54 | 27.94 | 29.17 | 29.17 | 4.23% | 481,510 |
| Oct 14, 2024 | 30.55 | 30.55 | 27.98 | 27.98 | 27.98 | -8.33% | 9,831 |
| Oct 11, 2024 | 29.25 | 30.53 | 27.90 | 30.53 | 30.53 | -0.27% | 5,879 |
| Oct 10, 2024 | 29.65 | 30.61 | 27.84 | 30.61 | 30.61 | -0.63% | 241,269 |
| Oct 9, 2024 | 29.00 | 30.80 | 29.00 | 30.80 | 30.80 | -0.38% | 984 |
| Oct 8, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - | 353,809 |
| Oct 7, 2024 | 30.92 | 30.93 | 30.92 | 30.92 | 30.92 | 6.62% | 26,838 |
| Oct 4, 2024 | 31.40 | 31.40 | 29.00 | 29.00 | 29.00 | -2.03% | 27,186 |
| Oct 3, 2024 | 31.40 | 31.40 | 29.60 | 29.60 | 29.60 | -2.54% | 274,696 |
| Oct 2, 2024 | 31.30 | 31.76 | 29.55 | 30.37 | 30.37 | -3.28% | 228,576 |
| Oct 1, 2024 | 31.40 | 32.00 | 29.60 | 31.40 | 31.40 | 2.65% | 571,820 |
| Sep 30, 2024 | 31.00 | 31.77 | 29.71 | 30.59 | 30.59 | -1.32% | 56,079 |
| Sep 27, 2024 | 31.00 | 31.63 | 29.78 | 31.00 | 31.00 | 3.33% | 309,767 |
| Sep 26, 2024 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 102,670 |
| Sep 25, 2024 | 27.42 | 29.00 | 27.42 | 29.00 | 29.00 | 7.22% | 492,691 |
| Sep 24, 2024 | 26.59 | 28.50 | 26.59 | 27.05 | 27.05 | -0.84% | 246,046 |
| Sep 23, 2024 | 25.27 | 28.00 | 25.27 | 27.28 | 27.28 | 3.95% | 410,599 |
| Sep 20, 2024 | 27.40 | 27.40 | 25.60 | 26.24 | 26.24 | -2.81% | 121,459 |
| Sep 19, 2024 | 27.55 | 27.55 | 25.90 | 27.00 | 27.00 | 8.00% | 161,845 |
| Sep 18, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -6.89% | 243,319 |
| Sep 17, 2024 | 28.00 | 28.00 | 25.34 | 26.85 | 26.85 | -1.65% | 376,389 |
| Sep 16, 2024 | 25.20 | 27.30 | 25.20 | 27.30 | 27.30 | -0.73% | 704,831 |
| Sep 13, 2024 | 27.30 | 27.50 | 25.20 | 27.50 | 27.50 | 9.13% | 1,113,957 |
| Sep 12, 2024 | 25.20 | 27.30 | 25.20 | 25.20 | 25.20 | -3.37% | 5,143 |
| Sep 11, 2024 | 25.19 | 27.23 | 25.19 | 26.08 | 25.34 | -4.47% | 12,426 |
| Sep 10, 2024 | 25.20 | 27.30 | 25.20 | 27.30 | 26.52 | 8.33% | 92,376 |
| Sep 9, 2024 | 27.30 | 28.00 | 25.20 | 25.20 | 24.48 | -1.18% | 179,063 |
| Sep 6, 2024 | 27.04 | 27.04 | 25.35 | 25.50 | 24.77 | 0.83% | 129,782 |
| Sep 5, 2024 | 27.66 | 27.66 | 25.29 | 25.29 | 24.57 | -2.99% | 196,250 |
| Sep 4, 2024 | 25.24 | 27.46 | 24.50 | 26.07 | 25.33 | 4.70% | 117,743 |
| Sep 3, 2024 | 25.30 | 27.70 | 24.90 | 24.90 | 24.19 | -10.58% | 15,415 |
| Aug 30, 2024 | 27.85 | 27.85 | 25.88 | 27.85 | 27.05 | -0.55% | 101,606 |
| Aug 29, 2024 | 28.24 | 28.24 | 25.23 | 28.00 | 27.20 | 2.91% | 387,020 |
| Aug 28, 2024 | 27.08 | 28.00 | 27.08 | 27.21 | 26.43 | 2.29% | 342,630 |
| Aug 27, 2024 | 26.28 | 26.60 | 26.28 | 26.60 | 25.84 | -6.03% | 244,260 |
| Aug 26, 2024 | 28.31 | 28.31 | 26.22 | 28.31 | 27.50 | 0.43% | 545,097 |
| Aug 23, 2024 | 28.19 | 28.19 | 25.74 | 28.19 | 27.38 | 1.77% | 161,669 |
| Aug 22, 2024 | 28.37 | 28.50 | 27.40 | 27.70 | 26.91 | 1.08% | 277,923 |
| Aug 21, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.62 | 3.01% | 140,779 |
| Aug 20, 2024 | 27.00 | 27.00 | 26.00 | 26.60 | 25.84 | -0.91% | 476,414 |
| Aug 19, 2024 | 26.00 | 26.84 | 26.00 | 26.84 | 26.08 | 2.93% | 5,023 |
| Aug 16, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.34 | -1.91% | 311,862 |
| Aug 15, 2024 | 26.25 | 26.63 | 26.25 | 26.59 | 25.83 | 2.85% | 95,911 |
| Aug 14, 2024 | 24.78 | 26.77 | 24.78 | 25.85 | 25.11 | -3.26% | 431,846 |
| Aug 13, 2024 | 26.08 | 26.86 | 26.08 | 26.72 | 25.96 | 0.15% | 475,123 |
| Aug 12, 2024 | 26.08 | 26.96 | 26.08 | 26.68 | 25.92 | -0.54% | 110,080 |
| Aug 9, 2024 | 25.40 | 26.83 | 25.40 | 26.83 | 26.06 | 6.45% | 97,870 |
| Aug 8, 2024 | 25.07 | 28.03 | 25.07 | 25.20 | 24.48 | -1.41% | 1,896 |
| Aug 7, 2024 | 25.56 | 28.14 | 24.70 | 25.56 | 24.83 | 3.27% | 305,599 |
| Aug 6, 2024 | 24.75 | 26.75 | 24.75 | 24.75 | 24.04 | -1.55% | 44,281 |
| Aug 5, 2024 | 26.50 | 27.83 | 24.32 | 25.14 | 24.42 | -6.15% | 198,410 |
| Aug 2, 2024 | 27.13 | 29.08 | 26.50 | 26.79 | 26.02 | -0.61% | 217,129 |
| Aug 1, 2024 | 29.33 | 29.67 | 26.95 | 26.95 | 26.18 | -7.74% | 266,954 |
| Jul 31, 2024 | 27.18 | 29.21 | 27.18 | 29.21 | 28.38 | 7.82% | 73,985 |
| Jul 30, 2024 | 27.10 | 27.10 | 27.00 | 27.09 | 26.32 | -0.78% | 514,141 |
| Jul 29, 2024 | 27.37 | 29.18 | 27.31 | 27.31 | 26.53 | -7.14% | 403,024 |
| Jul 26, 2024 | 27.68 | 29.40 | 27.68 | 29.40 | 28.57 | 8.25% | 361,138 |
| Jul 25, 2024 | 28.65 | 28.65 | 27.16 | 27.16 | 26.39 | 0.51% | 159,461 |
| Jul 24, 2024 | 27.14 | 27.35 | 27.03 | 27.03 | 26.26 | -4.16% | 202,552 |
| Jul 23, 2024 | 27.45 | 28.20 | 27.45 | 28.20 | 27.40 | 2.14% | 558,215 |
| Jul 22, 2024 | 29.43 | 29.43 | 27.61 | 27.61 | 26.82 | 0.36% | 594,230 |
| Jul 19, 2024 | 27.00 | 29.04 | 27.00 | 27.51 | 26.73 | -0.33% | 144,605 |
| Jul 18, 2024 | 27.60 | 29.40 | 27.60 | 27.60 | 26.81 | -1.85% | 2,309 |
| Jul 17, 2024 | 27.65 | 28.12 | 27.65 | 28.12 | 27.32 | -4.59% | 61,648 |
| Jul 16, 2024 | 28.35 | 29.47 | 28.35 | 29.47 | 28.63 | -2.55% | 215,933 |
| Jul 15, 2024 | 29.02 | 30.24 | 29.02 | 30.24 | 29.38 | 8.03% | 11,810 |
| Jul 12, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.19 | - | 201,096 |
| Jul 11, 2024 | 31.06 | 31.06 | 27.82 | 27.99 | 27.19 | -3.80% | 166,074 |
| Jul 10, 2024 | 28.70 | 29.36 | 28.70 | 29.10 | 28.27 | -1.97% | 380,046 |
| Jul 9, 2024 | 28.50 | 29.68 | 28.50 | 29.68 | 28.84 | 3.76% | 190,855 |
| Jul 8, 2024 | 29.52 | 29.96 | 28.61 | 28.61 | 27.79 | -2.76% | 500,334 |
| Jul 5, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.58 | -0.18% | 1,013 |