BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	55.99	56.26	55.63	55.77	55.77	-0.32%	2,505,611
Aug 22, 2025	54.40	56.15	54.40	55.95	55.95	2.66%	3,995,319
Aug 21, 2025	53.69	54.50	53.62	54.50	54.50	1.70%	2,761,081
Aug 20, 2025	53.50	53.73	53.19	53.59	53.59	-0.20%	3,126,907
Aug 19, 2025	54.59	54.82	53.54	53.70	53.70	0.51%	4,411,377
Aug 18, 2025	53.76	54.10	53.33	53.43	53.43	-1.33%	3,358,142
Aug 15, 2025	54.66	54.73	54.04	54.15	54.15	0.61%	2,541,325
Aug 14, 2025	53.86	53.93	53.51	53.82	53.82	-1.66%	1,954,647
Aug 13, 2025	54.37	54.75	54.32	54.73	54.73	1.28%	2,943,594
Aug 12, 2025	53.71	54.09	53.69	54.04	54.04	1.37%	2,105,456
Aug 11, 2025	52.89	53.38	52.66	53.31	53.31	0.85%	2,439,119
Aug 8, 2025	52.42	53.13	52.31	52.86	52.86	1.44%	2,176,592
Aug 7, 2025	52.47	52.55	51.72	52.11	52.11	1.11%	2,847,978
Aug 6, 2025	51.86	51.92	51.45	51.54	51.54	0.80%	1,839,071
Aug 5, 2025	51.79	51.90	51.13	51.13	51.13	-0.97%	2,306,108
Aug 4, 2025	51.25	51.76	51.22	51.63	51.63	1.77%	2,971,974
Aug 1, 2025	50.82	51.05	50.41	50.73	50.73	0.12%	2,596,688
Jul 31, 2025	49.83	50.77	49.68	50.67	50.67	0.04%	3,557,654
Jul 30, 2025	52.00	52.12	50.28	50.65	50.65	-3.91%	5,463,483
Jul 29, 2025	52.36	52.80	52.20	52.71	52.71	0.82%	2,708,881
Jul 28, 2025	52.32	52.41	51.82	52.28	52.28	-1.64%	3,119,287
Jul 25, 2025	53.24	53.29	52.85	53.15	53.15	-1.72%	3,187,149
Jul 24, 2025	54.47	54.77	53.98	54.08	54.08	-2.22%	3,123,860
Jul 23, 2025	54.91	55.38	54.90	55.31	55.31	0.45%	3,301,942
Jul 22, 2025	54.25	55.11	54.19	55.06	55.06	3.54%	3,340,552
Jul 21, 2025	52.95	53.88	52.91	53.18	53.18	2.58%	3,784,314
Jul 18, 2025	52.01	52.20	51.49	51.84	51.84	0.29%	3,275,311
Jul 17, 2025	50.92	51.80	50.78	51.69	51.69	1.02%	2,924,557
Jul 16, 2025	50.75	51.17	50.44	51.17	51.17	1.59%	3,145,068
Jul 15, 2025	51.44	51.52	50.16	50.37	50.37	-2.99%	3,863,880
Jul 14, 2025	51.85	52.10	51.53	51.92	51.92	-0.31%	3,212,655
Jul 11, 2025	51.44	52.13	51.29	52.08	52.08	1.11%	3,350,987
Jul 10, 2025	51.24	52.17	51.09	51.51	51.51	3.83%	5,678,648
Jul 9, 2025	50.09	50.22	49.30	49.61	49.61	0.51%	3,732,848
Jul 8, 2025	49.79	50.73	49.23	49.36	49.36	-0.06%	5,596,043
Jul 7, 2025	50.02	50.13	49.24	49.39	49.39	-2.24%	3,537,099
Jul 3, 2025	50.92	51.19	50.25	50.52	50.52	-0.41%	4,181,019
Jul 2, 2025	49.14	50.74	49.07	50.73	50.73	4.23%	6,941,233
Jul 1, 2025	48.13	48.88	48.05	48.67	48.67	1.21%	2,492,356
Jun 30, 2025	47.96	48.11	47.73	48.09	48.09	-1.09%	2,644,719
Jun 27, 2025	48.35	48.78	48.26	48.62	48.62	0.58%	3,050,785
Jun 26, 2025	47.57	48.57	47.49	48.34	48.34	3.42%	4,231,946
Jun 25, 2025	46.73	46.93	46.43	46.74	46.74	-1.16%	2,407,812
Jun 24, 2025	47.13	47.50	47.10	47.29	47.29	0.98%	3,067,163
Jun 23, 2025	45.78	46.88	45.74	46.83	46.83	1.50%	3,848,827
Jun 20, 2025	47.31	47.33	45.98	46.14	46.14	-3.11%	5,841,997
Jun 18, 2025	47.65	48.08	47.56	47.62	47.62	-0.33%	2,206,876
Jun 17, 2025	48.63	48.71	47.72	47.78	47.78	-2.29%	3,816,759
Jun 16, 2025	49.04	49.53	48.86	48.90	48.90	0.72%	2,908,263
Jun 13, 2025	48.67	48.85	48.36	48.55	48.55	-2.53%	2,710,972