BHP Group Limited (BHPLF)
OTCMKTS · Delayed Price · Currency is USD
27.85
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 27.39 | 27.75 | 27.39 | 27.39 | 27.39 | -5.57% | 1,640 |
| Oct 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 11.75% | 533,246 |
| Oct 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -5.00% | 1,087 |
| Oct 17, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -4.45% | 100 |
| Oct 16, 2025 | 28.26 | 28.59 | 28.26 | 28.59 | 28.59 | 10.00% | 137,216 |
| Oct 15, 2025 | 25.91 | 28.00 | 25.91 | 25.99 | 25.99 | -7.18% | 1,301,515 |
| Oct 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.71% | 28,823 |
| Oct 13, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.34% | 277,141 |
| Oct 10, 2025 | 26.66 | 27.20 | 25.46 | 26.65 | 26.65 | -0.31% | 9,005 |
| Oct 9, 2025 | 28.50 | 28.50 | 26.73 | 26.73 | 26.73 | -4.53% | 80,722 |
| Oct 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 51,750 |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | 51,010 |
| Oct 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.14% | 145 |
| Oct 1, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.16% | 1,965,604 |
| Sep 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.29% | 1,956 |
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.36% | 805,494 |
| Sep 26, 2025 | 26.80 | 26.80 | 26.08 | 26.08 | 26.08 | 1.84% | 51,383 |
| Sep 25, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.80% | 249,000 |
| Sep 24, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.75% | 190,156 |
| Sep 23, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -4.18% | 337,215 |
| Sep 22, 2025 | 23.93 | 26.75 | 23.93 | 26.75 | 26.75 | 2.20% | 489,757 |
| Sep 18, 2025 | 24.35 | 26.18 | 24.35 | 26.18 | 26.18 | 2.18% | 200,390 |
| Sep 16, 2025 | 24.90 | 29.69 | 24.90 | 25.62 | 25.62 | -2.25% | 131,461 |
| Sep 15, 2025 | 28.00 | 28.00 | 24.46 | 26.21 | 26.21 | 2.30% | 1,856,333 |
| Sep 12, 2025 | 27.35 | 27.40 | 25.62 | 25.62 | 25.62 | 1.72% | 1,203,832 |
| Sep 11, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -7.57% | 640,611 |
| Sep 10, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.59% | 578,534 |
| Sep 8, 2025 | 26.50 | 27.88 | 26.50 | 27.09 | 27.09 | 2.05% | 1,688,958 |
| Sep 5, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.12% | 200,706 |
| Sep 4, 2025 | 25.34 | 26.84 | 25.34 | 26.84 | 26.84 | -1.57% | 481 |
| Sep 3, 2025 | 27.94 | 27.94 | 26.99 | 27.27 | 26.67 | 7.82% | 4,965 |
| Sep 2, 2025 | 27.83 | 27.86 | 25.29 | 25.29 | 24.73 | -9.80% | 261,511 |
| Aug 29, 2025 | 26.93 | 28.04 | 26.93 | 28.04 | 27.42 | 1.18% | 400,974 |
| Aug 28, 2025 | 28.00 | 28.00 | 27.04 | 27.71 | 27.10 | -1.59% | 733 |