BHP Group Limited (BHPLF)
OTCMKTS · Delayed Price · Currency is USD
28.04
+0.33 (1.18%)
Aug 29, 2025, 3:12 PM EDT
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | - | -2.83% | 400,716 |
| Aug 28, 2025 | 28.00 | 28.00 | 27.04 | 27.71 | 27.71 | -1.59% | 733 |
| Aug 27, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 8.69% | 148,470 |
| Aug 26, 2025 | 27.85 | 27.85 | 25.69 | 25.91 | 25.91 | -1.13% | 401,466 |
| Aug 25, 2025 | 26.00 | 27.97 | 26.00 | 26.20 | 26.20 | 2.76% | 1,460 |
| Aug 22, 2025 | 27.95 | 27.95 | 25.50 | 25.50 | 25.50 | 1.76% | 203,901 |
| Aug 21, 2025 | 27.81 | 27.81 | 25.06 | 25.06 | 25.06 | -5.79% | 121,625 |
| Aug 20, 2025 | 25.56 | 26.78 | 25.56 | 26.60 | 26.60 | -1.09% | 242,383 |
| Aug 19, 2025 | 26.78 | 26.89 | 26.78 | 26.89 | 26.89 | -3.61% | 300,749 |
| Aug 18, 2025 | 26.00 | 27.90 | 26.00 | 27.90 | 27.90 | 9.62% | 94,088 |
| Aug 15, 2025 | 27.74 | 27.74 | 25.45 | 25.45 | 25.45 | -7.45% | 179,062 |
| Aug 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.88% | 170,501 |
| Aug 13, 2025 | 27.75 | 27.75 | 27.74 | 27.74 | 27.74 | -2.65% | 260,830 |
| Aug 12, 2025 | 28.47 | 28.50 | 25.51 | 28.50 | 28.50 | 13.65% | 705 |
| Aug 11, 2025 | 25.06 | 27.97 | 25.06 | 25.08 | 25.08 | 1.32% | 162,042 |
| Aug 8, 2025 | 27.22 | 27.22 | 24.75 | 24.75 | 24.75 | -8.83% | 3,707 |
| Aug 7, 2025 | 23.74 | 27.15 | 23.74 | 27.15 | 27.15 | -3.01% | 191,168 |
| Aug 6, 2025 | 24.14 | 27.99 | 24.14 | 27.99 | 27.99 | 3.67% | 6,735 |
| Aug 5, 2025 | 25.20 | 27.00 | 25.20 | 27.00 | 27.00 | 5.30% | 669 |
| Aug 4, 2025 | 27.54 | 28.17 | 25.64 | 25.64 | 25.64 | -6.42% | 222,656 |
| Aug 1, 2025 | 27.31 | 27.40 | 27.26 | 27.40 | 27.40 | 8.53% | 252,373 |
| Jul 31, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | -1.15% | 177,205 |
| Jul 30, 2025 | 26.10 | 27.45 | 25.54 | 25.54 | 25.54 | -8.42% | 330,458 |
| Jul 29, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 4.41% | 41,401 |
| Jul 28, 2025 | 28.06 | 28.40 | 25.68 | 26.71 | 26.71 | -1.07% | 248,836 |
| Jul 25, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | -1.03% | 97,079 |
| Jul 24, 2025 | 29.74 | 29.74 | 27.28 | 27.28 | 27.28 | -1.20% | 163,369 |
| Jul 23, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.39% | 285,463 |
| Jul 22, 2025 | 25.10 | 27.50 | 25.10 | 27.50 | 27.50 | 2.66% | 323,424 |
| Jul 21, 2025 | 26.50 | 26.90 | 26.50 | 26.79 | 26.79 | 3.34% | 2,896 |
| Jul 18, 2025 | 25.30 | 26.20 | 25.30 | 25.93 | 25.93 | -1.05% | 100,807 |
| Jul 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 140,843 |
| Jul 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.94% | 681,357 |
| Jul 15, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | -3.79% | 180,266 |
| Jul 14, 2025 | 23.43 | 26.20 | 23.43 | 26.20 | 26.20 | 1.30% | 242,972 |
| Jul 11, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.52% | 13,051 |
| Jul 10, 2025 | 23.45 | 26.00 | 23.45 | 26.00 | 26.00 | 12.53% | 48,953 |
| Jul 9, 2025 | 25.30 | 25.30 | 23.10 | 23.10 | 23.10 | -8.67% | 301,185 |
| Jul 8, 2025 | 26.41 | 26.41 | 22.42 | 25.30 | 25.30 | -0.25% | 261,892 |
| Jul 7, 2025 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | -1.32% | 661,369 |
| Jul 3, 2025 | 23.57 | 25.70 | 22.96 | 25.70 | 25.70 | 1.40% | 201,658 |
| Jul 2, 2025 | 22.96 | 25.34 | 22.96 | 25.34 | 25.34 | 10.38% | 471,469 |
| Jul 1, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 4.13% | 200,584 |
| Jun 30, 2025 | 25.20 | 25.20 | 22.05 | 22.05 | 22.05 | -5.93% | 605,742 |
| Jun 27, 2025 | 24.25 | 25.20 | 22.80 | 23.44 | 23.44 | -3.34% | 4,235 |
| Jun 26, 2025 | 22.80 | 25.30 | 22.80 | 24.25 | 24.25 | -2.03% | 172,202 |
| Jun 25, 2025 | 22.69 | 24.75 | 22.69 | 24.75 | 24.75 | 5.08% | 132,581 |
| Jun 24, 2025 | 23.56 | 23.57 | 22.75 | 23.56 | 23.56 | -6.08% | 1,002,029 |
| Jun 23, 2025 | 25.25 | 25.25 | 22.71 | 25.08 | 25.08 | 1.13% | 403,763 |
| Jun 20, 2025 | 22.80 | 25.16 | 22.70 | 24.80 | 24.80 | 8.77% | 122,857 |