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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 55.75 | 55.87 | 55.37 | 55.63 | - | -0.61% | 1,263,167 |
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 |
Sep 2, 2025 | 55.00 | 55.76 | 54.83 | 55.67 | 54.47 | -0.18% | 2,753,672 |
Aug 29, 2025 | 55.85 | 56.29 | 55.77 | 55.77 | 54.57 | -0.62% | 2,367,759 |
Aug 28, 2025 | 56.04 | 56.23 | 55.80 | 56.12 | 54.91 | 0.45% | 2,892,184 |
Aug 27, 2025 | 55.56 | 55.94 | 55.39 | 55.87 | 54.66 | 0.40% | 2,194,806 |
Aug 26, 2025 | 55.18 | 55.65 | 55.08 | 55.65 | 54.45 | -0.22% | 1,742,004 |
Aug 25, 2025 | 55.99 | 56.26 | 55.63 | 55.77 | 54.57 | -0.32% | 2,506,998 |
Aug 22, 2025 | 54.40 | 56.15 | 54.40 | 55.95 | 54.74 | 2.66% | 3,995,319 |
Aug 21, 2025 | 53.69 | 54.50 | 53.62 | 54.50 | 53.32 | 1.70% | 2,761,081 |
Aug 20, 2025 | 53.50 | 53.73 | 53.19 | 53.59 | 52.43 | -0.20% | 3,126,907 |
Aug 19, 2025 | 54.59 | 54.82 | 53.54 | 53.70 | 52.54 | 0.51% | 4,411,377 |
Aug 18, 2025 | 53.76 | 54.10 | 53.33 | 53.43 | 52.28 | -1.33% | 3,358,142 |
Aug 15, 2025 | 54.66 | 54.73 | 54.04 | 54.15 | 52.98 | 0.61% | 2,541,325 |
Aug 14, 2025 | 53.86 | 53.93 | 53.51 | 53.82 | 52.66 | -1.66% | 1,954,647 |
Aug 13, 2025 | 54.37 | 54.75 | 54.32 | 54.73 | 53.55 | 1.28% | 2,943,594 |