BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 16, 2025	50.30	50.59	49.87	50.51	50.51	-0.04%	3,266,922
May 15, 2025	50.22	50.55	49.99	50.53	50.53	0.46%	1,632,729
May 14, 2025	50.74	50.74	50.10	50.30	50.30	-1.00%	1,793,670
May 13, 2025	50.24	50.96	50.11	50.81	50.81	1.82%	2,413,820
May 12, 2025	50.56	51.01	49.76	49.90	49.90	2.53%	3,144,982
May 9, 2025	48.66	48.81	48.46	48.67	48.67	1.04%	2,173,951
May 8, 2025	48.41	48.52	47.92	48.17	48.17	-0.41%	3,583,425
May 7, 2025	48.61	48.81	48.22	48.37	48.37	-0.94%	2,395,476
May 6, 2025	48.67	48.96	48.54	48.83	48.83	0.43%	2,184,527
May 5, 2025	49.08	49.08	48.40	48.62	48.62	-0.43%	1,851,214
May 2, 2025	48.79	49.12	48.51	48.83	48.83	2.35%	3,316,148
May 1, 2025	48.16	48.23	47.42	47.71	47.71	0.34%	3,851,994
Apr 30, 2025	46.93	47.67	46.75	47.55	47.55	-2.16%	3,130,828
Apr 29, 2025	49.05	49.12	48.53	48.60	48.60	0.37%	1,501,109
Apr 28, 2025	48.13	48.56	48.04	48.42	48.42	0.44%	2,349,914
Apr 25, 2025	48.64	48.66	48.03	48.21	48.21	-2.23%	3,407,441
Apr 24, 2025	48.83	49.49	48.66	49.31	49.31	1.92%	2,558,400
Apr 23, 2025	48.76	49.55	48.30	48.38	48.38	1.53%	3,599,866
Apr 22, 2025	47.45	47.91	47.26	47.65	47.65	1.62%	2,391,689
Apr 21, 2025	46.69	47.04	46.30	46.89	46.89	0.86%	2,683,070
Apr 17, 2025	46.36	46.96	46.25	46.49	46.49	1.88%	2,488,789
Apr 16, 2025	45.96	46.26	45.32	45.63	45.63	-1.34%	2,678,774
Apr 15, 2025	46.40	46.73	46.05	46.25	46.25	-0.09%	1,989,821
Apr 14, 2025	45.67	46.60	45.47	46.29	46.29	2.30%	3,888,166
Apr 11, 2025	44.31	45.67	44.29	45.25	45.25	4.05%	4,398,339
Apr 10, 2025	43.91	44.02	42.26	43.49	43.49	-1.94%	5,250,643
Apr 9, 2025	40.83	44.49	40.66	44.35	44.35	10.27%	8,667,070
Apr 8, 2025	43.30	43.36	39.73	40.22	40.22	-4.96%	6,841,592
Apr 7, 2025	41.76	44.24	41.15	42.32	42.32	0.59%	7,447,859
Apr 4, 2025	43.72	43.97	41.67	42.07	42.07	-9.49%	8,172,344
Apr 3, 2025	46.42	47.03	46.10	46.48	46.48	-2.92%	4,734,819
Apr 2, 2025	48.18	48.30	47.52	47.88	47.88	-1.85%	3,720,654
Apr 1, 2025	48.53	48.96	48.36	48.78	48.78	0.49%	2,520,671
Mar 31, 2025	47.58	48.63	47.30	48.54	48.54	-0.78%	3,272,290
Mar 28, 2025	49.52	49.79	48.84	48.92	48.92	-1.43%	2,914,739
Mar 27, 2025	49.46	49.78	49.26	49.63	49.63	-0.38%	2,749,152
Mar 26, 2025	50.07	50.07	49.60	49.82	49.82	0.34%	2,672,140
Mar 25, 2025	49.65	49.95	49.58	49.65	49.65	0.71%	2,143,493
Mar 24, 2025	49.57	49.96	49.03	49.30	49.30	0.31%	2,411,563
Mar 21, 2025	48.71	49.23	48.64	49.15	49.15	-0.32%	2,242,023
Mar 20, 2025	48.89	49.43	48.81	49.31	49.31	-1.50%	2,110,200
Mar 19, 2025	49.97	50.33	49.76	50.06	50.06	-0.95%	2,027,656
Mar 18, 2025	50.60	50.68	50.07	50.54	50.54	-0.06%	2,091,673
Mar 17, 2025	50.13	50.68	50.10	50.57	50.57	2.26%	3,305,231
Mar 14, 2025	49.25	49.59	48.97	49.45	49.45	1.64%	2,319,094