BHP Group Limited (BHPLF)
OTCMKTS · Delayed Price · Currency is USD
31.80
-0.47 (-1.46%)
Jan 6, 2026, 4:00 PM EST
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | - | 1,880 |
| Jan 6, 2026 | 32.50 | 32.50 | 31.80 | 31.80 | 31.80 | -1.44% | 3,561 |
| Jan 5, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 14.05% | 6,233 |
| Jan 2, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -8.45% | 781 |
| Dec 30, 2025 | 32.27 | 32.27 | 30.90 | 30.90 | 30.90 | 1.31% | 1,547 |
| Dec 29, 2025 | 29.50 | 30.50 | 29.50 | 30.50 | 30.50 | 3.39% | 170,732 |
| Dec 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.27% | 137 |
| Dec 22, 2025 | 30.00 | 30.00 | 29.88 | 29.88 | 29.88 | -0.37% | 2,453 |
| Dec 18, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.03% | 104 |
| Dec 17, 2025 | 28.59 | 30.00 | 28.59 | 30.00 | 30.00 | 5.34% | 120,528 |
| Dec 16, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -5.70% | 2,344 |
| Dec 10, 2025 | 29.58 | 30.20 | 29.58 | 30.20 | 30.20 | 2.37% | 12,874 |
| Dec 9, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 1.72% | 2,350,609 |
| Dec 8, 2025 | 26.99 | 29.00 | 26.99 | 29.00 | 29.00 | 0.99% | 278,414 |
| Dec 5, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.30% | 866,590 |
| Dec 4, 2025 | 29.07 | 29.07 | 28.80 | 28.80 | 28.80 | 10.32% | 201,970 |
| Dec 2, 2025 | 27.85 | 27.85 | 26.11 | 26.11 | 26.11 | 3.84% | 245,986 |
| Dec 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -7.23% | 3,671 |
| Nov 28, 2025 | 24.62 | 27.10 | 24.62 | 27.10 | 27.10 | 5.98% | 61,400 |
| Nov 26, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -8.19% | 827 |
| 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 |