BHP Group Limited (BHP)
NYSE: BHP · Real-Time Price · USD
50.65
-2.06 (-3.91%)
At close: Jul 30, 2025, 4:00 PM
49.86
-0.79 (-1.56%)
Pre-market: Jul 31, 2025, 7:49 AM EDT
BHP Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 52.00 | 52.12 | 50.28 | 50.65 | 50.65 | -3.91% | 5,463,483 |
Jul 29, 2025 | 52.36 | 52.80 | 52.20 | 52.71 | 52.71 | 0.82% | 2,708,881 |
Jul 28, 2025 | 52.32 | 52.41 | 51.82 | 52.28 | 52.28 | -1.64% | 3,119,287 |
Jul 25, 2025 | 53.24 | 53.29 | 52.85 | 53.15 | 53.15 | -1.72% | 3,187,149 |
Jul 24, 2025 | 54.47 | 54.77 | 53.98 | 54.08 | 54.08 | -2.22% | 3,123,860 |
Jul 23, 2025 | 54.91 | 55.38 | 54.90 | 55.31 | 55.31 | 0.45% | 3,301,942 |
Jul 22, 2025 | 54.25 | 55.11 | 54.19 | 55.06 | 55.06 | 3.54% | 3,340,552 |
Jul 21, 2025 | 52.95 | 53.88 | 52.91 | 53.18 | 53.18 | 2.58% | 3,784,314 |
Jul 18, 2025 | 52.01 | 52.20 | 51.49 | 51.84 | 51.84 | 0.29% | 3,275,311 |
Jul 17, 2025 | 50.92 | 51.80 | 50.78 | 51.69 | 51.69 | 1.02% | 2,924,557 |
Jul 16, 2025 | 50.75 | 51.17 | 50.44 | 51.17 | 51.17 | 1.59% | 3,145,068 |
Jul 15, 2025 | 51.44 | 51.52 | 50.16 | 50.37 | 50.37 | -2.99% | 3,863,880 |
Jul 14, 2025 | 51.85 | 52.10 | 51.53 | 51.92 | 51.92 | -0.31% | 3,212,655 |
Jul 11, 2025 | 51.44 | 52.13 | 51.29 | 52.08 | 52.08 | 1.11% | 3,350,987 |
Jul 10, 2025 | 51.24 | 52.17 | 51.09 | 51.51 | 51.51 | 3.83% | 5,678,648 |
Jul 9, 2025 | 50.09 | 50.22 | 49.30 | 49.61 | 49.61 | 0.51% | 3,732,848 |
Jul 8, 2025 | 49.79 | 50.73 | 49.23 | 49.36 | 49.36 | -0.06% | 5,596,043 |
Jul 7, 2025 | 50.02 | 50.13 | 49.24 | 49.39 | 49.39 | -2.24% | 3,537,099 |
Jul 3, 2025 | 50.92 | 51.19 | 50.25 | 50.52 | 50.52 | -0.41% | 4,181,019 |
Jul 2, 2025 | 49.14 | 50.74 | 49.07 | 50.73 | 50.73 | 4.23% | 6,941,233 |
Jul 1, 2025 | 48.13 | 48.88 | 48.05 | 48.67 | 48.67 | 1.21% | 2,492,356 |
Jun 30, 2025 | 47.96 | 48.11 | 47.73 | 48.09 | 48.09 | -1.09% | 2,644,719 |
Jun 27, 2025 | 48.35 | 48.78 | 48.26 | 48.62 | 48.62 | 0.58% | 3,050,785 |
Jun 26, 2025 | 47.57 | 48.57 | 47.49 | 48.34 | 48.34 | 3.42% | 4,231,946 |
Jun 25, 2025 | 46.73 | 46.93 | 46.43 | 46.74 | 46.74 | -1.16% | 2,407,812 |
Jun 24, 2025 | 47.13 | 47.50 | 47.10 | 47.29 | 47.29 | 0.98% | 3,067,163 |
Jun 23, 2025 | 45.78 | 46.88 | 45.74 | 46.83 | 46.83 | 1.50% | 3,848,827 |
Jun 20, 2025 | 47.31 | 47.33 | 45.98 | 46.14 | 46.14 | -3.11% | 5,841,997 |
Jun 18, 2025 | 47.65 | 48.08 | 47.56 | 47.62 | 47.62 | -0.33% | 2,206,876 |
Jun 17, 2025 | 48.63 | 48.71 | 47.72 | 47.78 | 47.78 | -2.29% | 3,816,759 |
Jun 16, 2025 | 49.04 | 49.53 | 48.86 | 48.90 | 48.90 | 0.72% | 2,908,263 |
Jun 13, 2025 | 48.67 | 48.85 | 48.36 | 48.55 | 48.55 | -2.53% | 2,710,972 |
Jun 12, 2025 | 49.63 | 49.89 | 49.54 | 49.81 | 49.81 | -1.58% | 2,555,967 |
Jun 11, 2025 | 50.92 | 51.05 | 50.49 | 50.61 | 50.61 | -0.53% | 2,637,713 |
Jun 10, 2025 | 50.29 | 50.89 | 50.23 | 50.88 | 50.88 | 1.39% | 2,556,015 |
Jun 9, 2025 | 49.78 | 50.34 | 49.63 | 50.18 | 50.18 | 1.21% | 2,240,763 |
Jun 6, 2025 | 49.71 | 49.79 | 49.37 | 49.58 | 49.58 | -0.50% | 1,757,662 |
Jun 5, 2025 | 50.33 | 50.52 | 49.75 | 49.83 | 49.83 | 1.49% | 2,427,786 |
Jun 4, 2025 | 49.24 | 49.50 | 49.10 | 49.10 | 49.10 | 1.03% | 2,774,278 |
Jun 3, 2025 | 48.18 | 48.70 | 48.15 | 48.60 | 48.60 | -1.68% | 2,987,539 |
Jun 2, 2025 | 48.90 | 49.45 | 48.79 | 49.43 | 49.43 | 0.90% | 2,382,487 |
May 30, 2025 | 49.09 | 49.12 | 48.45 | 48.99 | 48.99 | -0.57% | 2,280,754 |
May 29, 2025 | 49.40 | 49.43 | 49.05 | 49.27 | 49.27 | 0.14% | 2,046,485 |
May 28, 2025 | 49.26 | 49.39 | 48.89 | 49.20 | 49.20 | -1.20% | 2,050,385 |
May 27, 2025 | 49.47 | 49.93 | 49.46 | 49.80 | 49.80 | -0.18% | 2,984,371 |
May 23, 2025 | 49.13 | 49.96 | 49.02 | 49.89 | 49.89 | 1.51% | 1,973,065 |
May 22, 2025 | 49.46 | 49.54 | 49.13 | 49.15 | 49.15 | -0.39% | 2,003,296 |
May 21, 2025 | 49.68 | 49.94 | 49.29 | 49.34 | 49.34 | -0.76% | 1,693,977 |
May 20, 2025 | 49.74 | 50.20 | 49.43 | 49.72 | 49.72 | -1.25% | 2,643,972 |
May 19, 2025 | 49.54 | 50.37 | 49.54 | 50.35 | 50.35 | -0.32% | 2,740,385 |