BHP Group Limited (BHPLF)
OTCMKTS · Delayed Price · Currency is USD
26.73
-1.27 (-4.53%)
Oct 9, 2025, 3:43 PM EDT
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1.79% | 440 |
| Oct 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,097 |
| Oct 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 800,065 |
| 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 19, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - | 401,307 |
| Sep 18, 2025 | 24.35 | 26.18 | 24.35 | 26.18 | 26.18 | 2.18% | 200,390 |
| Sep 17, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - | 180,000 |
| 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 9, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - | 16,202 |
| 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 | 26.25 | -1.58% | 481 |
| Sep 3, 2025 | 27.94 | 27.94 | 26.99 | 27.27 | 26.67 | 7.83% | 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 |
| Aug 27, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 27.54 | 8.69% | 148,470 |
| Aug 26, 2025 | 27.85 | 27.85 | 25.69 | 25.91 | 25.34 | -1.13% | 401,466 |
| Aug 25, 2025 | 26.00 | 27.97 | 26.00 | 26.20 | 25.63 | 2.76% | 1,460 |
| Aug 22, 2025 | 27.95 | 27.95 | 25.50 | 25.50 | 24.94 | 1.76% | 203,901 |
| Aug 21, 2025 | 27.81 | 27.81 | 25.06 | 25.06 | 24.51 | -5.79% | 121,625 |
| Aug 20, 2025 | 25.56 | 26.78 | 25.56 | 26.60 | 26.01 | -1.09% | 242,383 |
| Aug 19, 2025 | 26.78 | 26.89 | 26.78 | 26.89 | 26.30 | -3.61% | 300,749 |
| Aug 18, 2025 | 26.00 | 27.90 | 26.00 | 27.90 | 27.28 | 9.62% | 94,088 |
| Aug 15, 2025 | 27.74 | 27.74 | 25.45 | 25.45 | 24.89 | -7.45% | 179,062 |
| Aug 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 26.89 | -0.88% | 170,501 |
| Aug 13, 2025 | 27.75 | 27.75 | 27.74 | 27.74 | 27.13 | -2.65% | 260,830 |
| Aug 12, 2025 | 28.47 | 28.50 | 25.51 | 28.50 | 27.87 | 13.65% | 705 |
| Aug 11, 2025 | 25.06 | 27.97 | 25.06 | 25.08 | 24.52 | 1.32% | 162,042 |
| Aug 8, 2025 | 27.22 | 27.22 | 24.75 | 24.75 | 24.20 | -8.83% | 3,707 |
| Aug 7, 2025 | 23.74 | 27.15 | 23.74 | 27.15 | 26.55 | -3.01% | 191,168 |
| Aug 6, 2025 | 24.14 | 27.99 | 24.14 | 27.99 | 27.37 | 3.67% | 6,735 |
| Aug 5, 2025 | 25.20 | 27.00 | 25.20 | 27.00 | 26.40 | 5.30% | 669 |
| Aug 4, 2025 | 27.54 | 28.17 | 25.64 | 25.64 | 25.08 | -6.42% | 222,656 |
| Aug 1, 2025 | 27.31 | 27.40 | 27.26 | 27.40 | 26.79 | 8.53% | 252,373 |
| Jul 31, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 24.69 | -1.15% | 177,205 |