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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202552.0052.1250.2850.6550.65-3.91%5,463,483
Jul 29, 202552.3652.8052.2052.7152.710.82%2,708,881
Jul 28, 202552.3252.4151.8252.2852.28-1.64%3,119,287
Jul 25, 202553.2453.2952.8553.1553.15-1.72%3,187,149
Jul 24, 202554.4754.7753.9854.0854.08-2.22%3,123,860
Jul 23, 202554.9155.3854.9055.3155.310.45%3,301,942
Jul 22, 202554.2555.1154.1955.0655.063.54%3,340,552
Jul 21, 202552.9553.8852.9153.1853.182.58%3,784,314
Jul 18, 202552.0152.2051.4951.8451.840.29%3,275,311
Jul 17, 202550.9251.8050.7851.6951.691.02%2,924,557
Jul 16, 202550.7551.1750.4451.1751.171.59%3,145,068
Jul 15, 202551.4451.5250.1650.3750.37-2.99%3,863,880
Jul 14, 202551.8552.1051.5351.9251.92-0.31%3,212,655
Jul 11, 202551.4452.1351.2952.0852.081.11%3,350,987
Jul 10, 202551.2452.1751.0951.5151.513.83%5,678,648
Jul 9, 202550.0950.2249.3049.6149.610.51%3,732,848
Jul 8, 202549.7950.7349.2349.3649.36-0.06%5,596,043
Jul 7, 202550.0250.1349.2449.3949.39-2.24%3,537,099
Jul 3, 202550.9251.1950.2550.5250.52-0.41%4,181,019
Jul 2, 202549.1450.7449.0750.7350.734.23%6,941,233
Jul 1, 202548.1348.8848.0548.6748.671.21%2,492,356
Jun 30, 202547.9648.1147.7348.0948.09-1.09%2,644,719
Jun 27, 202548.3548.7848.2648.6248.620.58%3,050,785
Jun 26, 202547.5748.5747.4948.3448.343.42%4,231,946
Jun 25, 202546.7346.9346.4346.7446.74-1.16%2,407,812
Jun 24, 202547.1347.5047.1047.2947.290.98%3,067,163
Jun 23, 202545.7846.8845.7446.8346.831.50%3,848,827
Jun 20, 202547.3147.3345.9846.1446.14-3.11%5,841,997
Jun 18, 202547.6548.0847.5647.6247.62-0.33%2,206,876
Jun 17, 202548.6348.7147.7247.7847.78-2.29%3,816,759
Jun 16, 202549.0449.5348.8648.9048.900.72%2,908,263
Jun 13, 202548.6748.8548.3648.5548.55-2.53%2,710,972
Jun 12, 202549.6349.8949.5449.8149.81-1.58%2,555,967
Jun 11, 202550.9251.0550.4950.6150.61-0.53%2,637,713
Jun 10, 202550.2950.8950.2350.8850.881.39%2,556,015
Jun 9, 202549.7850.3449.6350.1850.181.21%2,240,763
Jun 6, 202549.7149.7949.3749.5849.58-0.50%1,757,662
Jun 5, 202550.3350.5249.7549.8349.831.49%2,427,786
Jun 4, 202549.2449.5049.1049.1049.101.03%2,774,278
Jun 3, 202548.1848.7048.1548.6048.60-1.68%2,987,539
Jun 2, 202548.9049.4548.7949.4349.430.90%2,382,487
May 30, 202549.0949.1248.4548.9948.99-0.57%2,280,754
May 29, 202549.4049.4349.0549.2749.270.14%2,046,485
May 28, 202549.2649.3948.8949.2049.20-1.20%2,050,385
May 27, 202549.4749.9349.4649.8049.80-0.18%2,984,371
May 23, 202549.1349.9649.0249.8949.891.51%1,973,065
May 22, 202549.4649.5449.1349.1549.15-0.39%2,003,296
May 21, 202549.6849.9449.2949.3449.34-0.76%1,693,977
May 20, 202549.7450.2049.4349.7249.72-1.25%2,643,972
May 19, 202549.5450.3749.5450.3550.35-0.32%2,740,385