BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2025	48.37	49.15	48.21	48.65	48.65	0.60%	3,155,579
Mar 12, 2025	49.05	49.09	48.21	48.36	48.36	-2.85%	3,711,702
Mar 11, 2025	50.31	50.37	49.32	49.78	49.78	0.34%	3,574,442
Mar 10, 2025	49.25	50.04	49.18	49.61	49.61	-1.10%	5,054,373
Mar 7, 2025	48.67	50.27	48.67	50.16	50.16	-1.05%	3,737,877
Mar 6, 2025	50.29	50.86	50.29	50.69	49.70	-0.04%	2,627,294
Mar 5, 2025	50.21	50.77	49.91	50.71	49.72	3.03%	2,957,552
Mar 4, 2025	48.89	49.98	48.43	49.22	48.26	0.78%	2,894,400
Mar 3, 2025	49.98	50.11	48.60	48.84	47.89	0.74%	3,511,990
Feb 28, 2025	48.64	48.96	48.08	48.48	47.53	-1.78%	3,056,119
Feb 27, 2025	50.01	50.04	49.25	49.36	48.40	-1.71%	2,091,278
Feb 26, 2025	50.31	50.66	50.09	50.22	49.24	-0.95%	2,245,580
Feb 25, 2025	50.80	50.90	50.40	50.70	49.71	-0.76%	2,287,639
Feb 24, 2025	51.45	51.47	51.06	51.09	50.09	-0.68%	1,771,836
Feb 21, 2025	52.18	52.29	51.40	51.44	50.44	-1.29%	2,156,100