BHP Group Limited (BHP)
NYSE: BHP · Real-Time Price · USD
55.43
-0.54 (-0.96%)
Oct 22, 2025, 12:38 PM EDT - Market open

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202555.7555.8755.3755.63--0.61%1,263,167
Oct 21, 202556.2656.4955.6955.9755.97-1.46%3,048,019
Oct 20, 202556.1357.1355.9756.8056.802.18%3,957,376
Oct 17, 202556.1856.2055.3355.5955.59-1.23%3,340,221
Oct 16, 202557.3357.3955.7456.2856.28-0.72%3,180,125
Oct 15, 202556.7556.9856.3056.6956.690.48%3,670,593
Oct 14, 202555.0457.1354.8456.4256.421.27%4,448,669
Oct 13, 202555.8356.1355.2755.7155.713.90%5,260,911
Oct 10, 202555.9556.0453.4753.6253.62-4.32%5,832,508
Oct 9, 202557.0757.5855.7056.0456.04-0.04%5,382,646
Oct 8, 202556.0956.4755.9056.0656.061.56%4,277,624
Oct 7, 202555.8456.0755.1855.2055.20-1.38%3,336,193
Oct 6, 202555.7056.3155.6655.9755.970.90%3,436,631
Oct 3, 202555.8556.2955.3155.4755.47-0.05%3,100,565
Oct 2, 202555.7055.9454.4155.5055.50-0.45%2,871,451
Oct 1, 202555.7556.5755.6755.7555.75-3,721,731
Sep 30, 202555.7255.9155.0255.7555.75-0.84%4,138,180
Sep 29, 202555.5556.5055.4056.2256.222.70%4,044,166
Sep 26, 202554.9955.0954.6354.7454.74-1.71%3,039,148
Sep 25, 202554.9055.7354.7755.6955.694.09%4,887,006
Sep 24, 202553.4153.7753.2853.5053.500.39%2,896,474
Sep 23, 202553.4253.6053.1053.2953.290.26%1,959,372
Sep 22, 202552.9153.4552.7253.1553.151.94%3,037,728
Sep 19, 202552.1852.4051.8352.1452.14-0.08%3,586,690
Sep 18, 202552.9052.9952.1452.1852.18-1.86%3,626,355
Sep 17, 202553.3253.7652.7553.1753.17-1.74%2,908,632
Sep 16, 202554.4054.5953.8354.1154.11-1.26%3,043,114
Sep 15, 202553.9854.8253.7554.8054.801.35%3,009,240
Sep 12, 202554.3254.4753.9854.0754.07-0.26%2,762,306
Sep 11, 202553.2354.3353.1054.2154.211.80%2,604,279
Sep 10, 202553.1053.4752.9353.2553.250.19%2,586,589
Sep 9, 202554.1154.3853.1553.1553.15-1.94%3,709,346
Sep 8, 202554.3454.3853.8954.2054.20-0.35%2,926,465
Sep 5, 202554.6855.1554.0954.3954.39-2.09%3,270,417
Sep 4, 202555.6255.7855.1555.5554.35-0.61%2,356,313
Sep 3, 202555.9156.0255.6955.8954.680.40%2,369,977
Sep 2, 202555.0055.7654.8355.6754.47-0.18%2,753,672
Aug 29, 202555.8556.2955.7755.7754.57-0.62%2,367,759
Aug 28, 202556.0456.2355.8056.1254.910.45%2,892,184
Aug 27, 202555.5655.9455.3955.8754.660.40%2,194,806
Aug 26, 202555.1855.6555.0855.6554.45-0.22%1,742,004
Aug 25, 202555.9956.2655.6355.7754.57-0.32%2,506,998
Aug 22, 202554.4056.1554.4055.9554.742.66%3,995,319
Aug 21, 202553.6954.5053.6254.5053.321.70%2,761,081
Aug 20, 202553.5053.7353.1953.5952.43-0.20%3,126,907
Aug 19, 202554.5954.8253.5453.7052.540.51%4,411,377
Aug 18, 202553.7654.1053.3353.4352.28-1.33%3,358,142
Aug 15, 202554.6654.7354.0454.1552.980.61%2,541,325
Aug 14, 202553.8653.9353.5153.8252.66-1.66%1,954,647
Aug 13, 202554.3754.7554.3254.7353.551.28%2,943,594