BHP Group Limited (BHPLF)
OTCMKTS · Delayed Price · Currency is USD
27.45
-0.44 (-1.58%)
Jul 30, 2025, 12:11 PM EDT

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202526.1027.4526.1027.45--1.58%100
Jul 29, 202527.8927.8927.8927.8927.894.41%41,401
Jul 28, 202528.0628.4025.6826.7126.71-1.07%248,836
Jul 25, 202525.0027.0025.0027.0027.00-1.03%97,079
Jul 24, 202529.7429.7427.2827.2827.28-1.20%163,369
Jul 23, 202527.6127.6127.6127.6127.610.39%285,463
Jul 22, 202525.1027.5025.1027.5027.502.66%323,424
Jul 21, 202526.5026.9026.5026.7926.793.34%2,896
Jul 18, 202525.3026.2025.3025.9325.93-1.05%100,807
Jul 17, 202526.2026.2026.2026.2026.20-140,843
Jul 16, 202526.2026.2026.2026.2026.203.94%681,357
Jul 15, 202525.2025.2125.2025.2125.21-3.79%180,266
Jul 14, 202523.4326.2023.4326.2026.201.30%242,972
Jul 11, 202525.8625.8625.8625.8625.86-0.52%13,051
Jul 10, 202523.4526.0023.4526.0026.0012.53%48,953
Jul 9, 202525.3025.3023.1023.1023.10-8.67%301,185
Jul 8, 202526.4126.4122.4225.3025.30-0.25%261,892
Jul 7, 202525.3025.3625.3025.3625.36-1.32%661,369
Jul 3, 202523.5725.7022.9625.7025.701.40%201,658
Jul 2, 202522.9625.3422.9625.3425.3410.38%471,469
Jul 1, 202522.9622.9622.9622.9622.964.13%200,584
Jun 30, 202525.2025.2022.0522.0522.05-5.93%605,742
Jun 27, 202524.2525.2022.8023.4423.44-3.34%4,235
Jun 26, 202522.8025.3022.8024.2524.25-2.03%172,202
Jun 25, 202522.6924.7522.6924.7524.755.08%132,581
Jun 24, 202523.5623.5722.7523.5623.56-6.08%1,002,029
Jun 23, 202525.2525.2522.7125.0825.081.13%403,763
Jun 20, 202522.8025.1622.7024.8024.808.77%122,857
Jun 18, 202525.2025.2022.8022.8022.80-5.04%1,040
Jun 17, 202524.2425.6024.0124.0124.01-4.00%887,778
Jun 16, 202524.1025.6024.1025.0125.013.29%25,109
Jun 13, 202524.7624.7624.2124.2124.21-5.43%104,414
Jun 12, 202524.9925.6024.4125.6025.60-0.76%896,563
Jun 11, 202525.1925.8025.1925.8025.801.97%637,249
Jun 10, 202525.0525.3025.0525.3025.30-95,382
Jun 9, 202522.3825.3022.3825.3025.304.25%5,478
Jun 6, 202524.2724.2724.2724.2724.27-3.51%229,785
Jun 5, 202525.2325.2325.0625.1525.152.03%1,340
Jun 4, 202524.2725.0424.2724.6524.65-0.04%1,502,232
Jun 3, 202524.6624.6624.6624.6624.66-1.53%153,550
Jun 2, 202524.0225.0424.0125.0425.04-51,875
May 30, 202525.0425.0425.0425.0425.04-0.03%32,052
May 29, 202525.7525.7524.5025.0525.052.24%3,201
May 28, 202524.5024.5024.5024.5024.50-1.33%1,572
May 27, 202525.0025.0024.2624.8324.83-0.69%184,084
May 23, 202525.0025.0024.2625.0025.003.07%123,476
May 22, 202525.0025.0024.2624.2624.26-0.99%102,043
May 21, 202524.5024.5024.5024.5024.50-1.01%800,548
May 20, 202525.1925.1924.0124.7524.751.83%31,008
May 19, 202525.1925.4224.3124.3124.31-1,249,842