BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	55.75	55.87	55.37	55.63	-	-0.61%	1,263,167
Oct 21, 2025	56.26	56.49	55.69	55.97	55.97	-1.46%	3,048,019
Oct 20, 2025	56.13	57.13	55.97	56.80	56.80	2.18%	3,957,376
Oct 17, 2025	56.18	56.20	55.33	55.59	55.59	-1.23%	3,340,221
Oct 16, 2025	57.33	57.39	55.74	56.28	56.28	-0.72%	3,180,125
Oct 15, 2025	56.75	56.98	56.30	56.69	56.69	0.48%	3,670,593
Oct 14, 2025	55.04	57.13	54.84	56.42	56.42	1.27%	4,448,669
Oct 13, 2025	55.83	56.13	55.27	55.71	55.71	3.90%	5,260,911
Oct 10, 2025	55.95	56.04	53.47	53.62	53.62	-4.32%	5,832,508
Oct 9, 2025	57.07	57.58	55.70	56.04	56.04	-0.04%	5,382,646
Oct 8, 2025	56.09	56.47	55.90	56.06	56.06	1.56%	4,277,624
Oct 7, 2025	55.84	56.07	55.18	55.20	55.20	-1.38%	3,336,193
Oct 6, 2025	55.70	56.31	55.66	55.97	55.97	0.90%	3,436,631
Oct 3, 2025	55.85	56.29	55.31	55.47	55.47	-0.05%	3,100,565
Oct 2, 2025	55.70	55.94	54.41	55.50	55.50	-0.45%	2,871,451
Oct 1, 2025	55.75	56.57	55.67	55.75	55.75	-	3,721,731
Sep 30, 2025	55.72	55.91	55.02	55.75	55.75	-0.84%	4,138,180
Sep 29, 2025	55.55	56.50	55.40	56.22	56.22	2.70%	4,044,166
Sep 26, 2025	54.99	55.09	54.63	54.74	54.74	-1.71%	3,039,148
Sep 25, 2025	54.90	55.73	54.77	55.69	55.69	4.09%	4,887,006
Sep 24, 2025	53.41	53.77	53.28	53.50	53.50	0.39%	2,896,474
Sep 23, 2025	53.42	53.60	53.10	53.29	53.29	0.26%	1,959,372
Sep 22, 2025	52.91	53.45	52.72	53.15	53.15	1.94%	3,037,728
Sep 19, 2025	52.18	52.40	51.83	52.14	52.14	-0.08%	3,586,690
Sep 18, 2025	52.90	52.99	52.14	52.18	52.18	-1.86%	3,626,355
Sep 17, 2025	53.32	53.76	52.75	53.17	53.17	-1.74%	2,908,632
Sep 16, 2025	54.40	54.59	53.83	54.11	54.11	-1.26%	3,043,114
Sep 15, 2025	53.98	54.82	53.75	54.80	54.80	1.35%	3,009,240
Sep 12, 2025	54.32	54.47	53.98	54.07	54.07	-0.26%	2,762,306
Sep 11, 2025	53.23	54.33	53.10	54.21	54.21	1.80%	2,604,279
Sep 10, 2025	53.10	53.47	52.93	53.25	53.25	0.19%	2,586,589
Sep 9, 2025	54.11	54.38	53.15	53.15	53.15	-1.94%	3,709,346
Sep 8, 2025	54.34	54.38	53.89	54.20	54.20	-0.35%	2,926,465
Sep 5, 2025	54.68	55.15	54.09	54.39	54.39	-2.09%	3,270,417
Sep 4, 2025	55.62	55.78	55.15	55.55	54.35	-0.61%	2,356,313
Sep 3, 2025	55.91	56.02	55.69	55.89	54.68	0.40%	2,369,977
Sep 2, 2025	55.00	55.76	54.83	55.67	54.47	-0.18%	2,753,672
Aug 29, 2025	55.85	56.29	55.77	55.77	54.57	-0.62%	2,367,759
Aug 28, 2025	56.04	56.23	55.80	56.12	54.91	0.45%	2,892,184
Aug 27, 2025	55.56	55.94	55.39	55.87	54.66	0.40%	2,194,806
Aug 26, 2025	55.18	55.65	55.08	55.65	54.45	-0.22%	1,742,004
Aug 25, 2025	55.99	56.26	55.63	55.77	54.57	-0.32%	2,506,998
Aug 22, 2025	54.40	56.15	54.40	55.95	54.74	2.66%	3,995,319
Aug 21, 2025	53.69	54.50	53.62	54.50	53.32	1.70%	2,761,081
Aug 20, 2025	53.50	53.73	53.19	53.59	52.43	-0.20%	3,126,907
Aug 19, 2025	54.59	54.82	53.54	53.70	52.54	0.51%	4,411,377
Aug 18, 2025	53.76	54.10	53.33	53.43	52.28	-1.33%	3,358,142
Aug 15, 2025	54.66	54.73	54.04	54.15	52.98	0.61%	2,541,325
Aug 14, 2025	53.86	53.93	53.51	53.82	52.66	-1.66%	1,954,647
Aug 13, 2025	54.37	54.75	54.32	54.73	53.55	1.28%	2,943,594