BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	55.70	56.06	55.51	55.77	55.77	-0.16%	2,067,244
Nov 10, 2025	55.77	55.98	55.22	55.86	55.86	1.27%	2,135,020
Nov 7, 2025	54.31	55.31	54.15	55.16	55.16	-0.81%	3,966,220
Nov 6, 2025	55.63	55.93	55.17	55.61	55.61	0.18%	2,105,622
Nov 5, 2025	55.18	55.75	55.10	55.51	55.51	1.97%	2,593,255
Nov 4, 2025	54.42	54.83	54.26	54.44	54.44	-3.05%	3,872,680
Nov 3, 2025	56.18	56.20	55.54	56.15	56.15	-1.58%	3,292,623
Oct 31, 2025	57.00	57.31	56.76	57.05	57.05	-0.33%	2,611,404
Oct 30, 2025	56.88	57.42	56.39	57.24	57.24	-1.24%	3,539,572
Oct 29, 2025	58.32	58.92	57.69	57.96	57.96	1.45%	3,730,861
Oct 28, 2025	56.60	57.61	56.42	57.13	57.13	1.33%	2,812,275
Oct 27, 2025	56.52	56.62	56.14	56.38	56.38	1.37%	2,796,340
Oct 24, 2025	55.88	55.99	55.38	55.62	55.62	0.60%	2,570,013
Oct 23, 2025	56.03	56.12	55.27	55.29	55.29	-0.90%	3,241,764
Oct 22, 2025	55.75	55.87	55.09	55.79	55.79	-0.32%	2,864,935
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