Skip to main content
BHP Group Limited (BHPLF)
OTCMKTS · Delayed Price · Currency is USD
25.26
-1.04 (-3.95%)
Feb 21, 2025, 3:00 PM EST

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2626.3025.2625.2625.26-1.53%5,306
Feb 20, 202525.3025.9525.3025.6525.650.20%222,943
Feb 19, 202525.3025.6025.3025.6025.601.19%95,925
Feb 18, 202526.2026.4525.3025.3025.30-0.39%19,443
Feb 14, 202526.0026.6025.4025.4025.40-3.05%503,599
Feb 13, 202526.9826.9825.3026.2026.206.59%1,138,505
Feb 12, 202524.5826.0224.5824.5824.58-5.53%1,262,031
Feb 11, 202524.1026.0224.1026.0226.025.86%2,464,723
Feb 10, 202524.1526.0224.1524.5824.580.66%805,604
Feb 7, 202525.5425.5924.4224.4224.42-1.93%1,079,729
Feb 6, 202524.4225.4724.4224.9024.901.97%80,428
Feb 5, 202524.4224.4224.4224.4224.42-3.93%125,069
Feb 4, 202524.4325.4224.4325.4225.42-123,553
Feb 3, 202524.6025.4224.2825.4225.424.31%108,614
Jan 31, 202524.3725.1824.3724.3724.37-4.43%30,978
Jan 30, 202524.3825.5024.3825.5025.504.59%123,791
Jan 29, 202524.3824.3824.3824.3824.380.74%402,160
Jan 28, 202525.2025.2224.2024.2024.20-4.95%152,446
Jan 27, 202524.5925.7024.4525.4625.464.13%8,807
Jan 24, 202524.5925.7524.4524.4524.45-4.31%50,918
Jan 23, 202524.8625.5524.4425.5525.553.19%198,170
Jan 22, 202526.1626.6024.6724.7624.76-6.40%321,722
Jan 21, 202524.8326.8024.8326.4526.455.37%1,023,702
Jan 17, 202523.0026.2723.0025.1025.102.21%151,828
Jan 16, 202526.5026.5024.0024.5624.561.70%278,950
Jan 15, 202524.6524.6524.1524.1524.15-2.27%22,185
Jan 14, 202524.5426.1824.5424.7124.710.60%7,767
Jan 13, 202524.7626.1224.0024.5624.56-3.35%372,709
Jan 10, 202523.5126.1023.5125.4125.415.29%156,379
Jan 8, 202524.0324.2024.0324.1424.14-7.38%321,569
Jan 7, 202524.4126.5624.1026.0626.06-0.82%99,818
Jan 6, 202524.5226.8824.1026.2826.287.79%384,278
Jan 3, 202524.3026.3724.1024.3824.380.32%716,783
Jan 2, 202522.3025.0022.3024.3024.300.21%530,629
Dec 31, 202424.2524.2524.2524.2524.25-5,462
Dec 30, 202425.0025.0524.2524.2524.25-15,308
Dec 27, 202424.0025.0024.0024.2524.25-3.00%9,457
Dec 26, 202425.0025.0024.2525.0025.003.31%7,663
Dec 24, 202424.1924.7624.1924.2024.20-2.65%7,054
Dec 23, 202423.0024.8623.0024.8624.862.72%126,333
Dec 20, 202424.5025.0024.2024.2024.20-0.84%58,547
Dec 19, 202424.5124.9024.4124.4124.41-1.39%209,264
Dec 18, 202424.8025.7024.6824.7524.75-0.20%146,197
Dec 17, 202425.1827.2124.7024.8024.80-1.30%12,027
Dec 16, 202425.2027.3025.1325.1325.131.31%13,490
Dec 13, 202427.3027.3024.8024.8024.80-368,031
Dec 12, 202425.2027.3024.6424.8024.80-1.59%120,828
Dec 11, 202425.2027.3025.2025.2025.20-4.74%84,038
Dec 10, 202429.1729.1725.0026.4526.45-0.64%99,737
Dec 9, 202425.0028.0025.0026.6226.625.65%230,208
Dec 6, 202427.3027.3025.2025.2025.20-0.34%17,802
Dec 5, 202428.0028.0024.6625.2925.290.34%130,944
Dec 4, 202426.4527.3024.1025.2025.20-7.69%7,734
Dec 3, 202425.2027.3025.2027.3027.300.03%7,709
Dec 2, 202425.2027.3025.2027.2927.29-1.72%290,634
Nov 29, 202426.5027.7725.9727.7727.777.27%6,787
Nov 27, 202425.1827.9125.1825.8925.892.73%1,763,809
Nov 26, 202425.2027.3025.2025.2025.20-5.26%7,323
Nov 25, 202425.3527.8825.2026.6026.602.28%6,344
Nov 22, 202427.6327.6325.8526.0126.01-2.85%155,854
Nov 21, 202423.8728.0423.8726.7726.772.95%16,433
Nov 20, 202426.0327.0026.0026.0026.00-0.07%3,064
Nov 19, 202426.0227.5825.9826.0226.02-5.21%175,776
Nov 18, 202427.6027.6025.8927.4527.45-0.30%104,736
Nov 15, 202426.0127.5325.7527.5327.536.28%385,947
Nov 14, 202426.0827.8125.9025.9025.90-7.39%246,536
Nov 13, 202425.5027.9725.5027.9727.978.43%977,567
Nov 12, 202425.8026.6925.5025.8025.80-1.78%373,370
Nov 11, 202425.5028.5625.5026.2726.27-11.50%863,135
Nov 8, 202429.6829.6826.4029.6829.685.42%3,454
Nov 7, 202428.7629.0726.9828.1628.161.83%181,715
Nov 6, 202426.6528.0026.6327.6527.652.21%102,428
Nov 5, 202427.4427.4427.0527.0527.05-1.42%228,596
Nov 4, 202427.6429.0027.0527.4427.44-4.56%108,102
Nov 1, 202427.7330.4627.3928.7528.753.99%2,614
Oct 31, 202427.5929.1527.5927.6527.65-7.25%54,920
Oct 30, 202429.8129.8129.8129.8129.817.46%67,605
Oct 29, 202427.7428.7827.7427.7427.74-6.74%1,813
Oct 28, 202429.7529.7529.7529.7529.750.65%2,107
Oct 25, 202427.6829.5527.6829.5529.558.50%1,110
Oct 24, 202429.4729.4727.2427.2427.24-8.63%2,880
Oct 23, 202429.5729.8129.5729.8129.811.16%744
Oct 22, 202426.7029.4726.7029.4729.479.48%149,507
Oct 21, 202427.3629.6326.9226.9226.92-1.61%3,840
Oct 18, 202429.9829.9827.3627.3627.360.50%4,665
Oct 17, 202429.8429.8427.2227.2227.22-1.30%453,190
Oct 16, 202429.1429.1427.5827.5827.58-5.45%686
Oct 15, 202427.9430.5427.9429.1729.174.23%481,510
Oct 14, 202430.5530.5527.9827.9827.98-8.33%9,831
Oct 11, 202429.2530.5327.9030.5330.53-0.27%5,879
Oct 10, 202429.6530.6127.8430.6130.61-0.63%241,269
Oct 9, 202429.0030.8029.0030.8030.80-0.38%984
Oct 8, 202430.9230.9230.9230.9230.92-353,809
Oct 7, 202430.9230.9330.9230.9230.926.62%26,838
Oct 4, 202431.4031.4029.0029.0029.00-2.03%27,186
Oct 3, 202431.4031.4029.6029.6029.60-2.54%274,696
Oct 2, 202431.3031.7629.5530.3730.37-3.28%228,576
Oct 1, 202431.4032.0029.6031.4031.402.65%571,820
Sep 30, 202431.0031.7729.7130.5930.59-1.32%56,079
Sep 27, 202431.0031.6329.7831.0031.003.33%309,767