BHP Group Limited (BHP)
NYSE: BHP · Real-Time Price · USD
60.91
+3.18 (5.51%)
At close: Sep 26, 2024, 4:00 PM
60.97
+0.06 (0.10%)
After-hours: Sep 26, 2024, 6:07 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 58.01 | 58.13 | 57.64 | 57.73 | 57.73 | 0.66% | 3,242,692 |
| Sep 24, 2024 | 57.06 | 57.41 | 56.67 | 57.35 | 57.35 | 5.06% | 4,251,757 |
| Sep 23, 2024 | 54.03 | 54.61 | 53.95 | 54.59 | 54.59 | 1.49% | 1,792,593 |
| Sep 20, 2024 | 54.42 | 54.56 | 53.79 | 53.79 | 53.79 | -2.54% | 3,280,137 |
| Sep 19, 2024 | 55.36 | 55.45 | 54.79 | 55.19 | 55.19 | 4.03% | 3,185,474 |
| Sep 18, 2024 | 53.55 | 54.01 | 53.02 | 53.05 | 53.05 | -0.75% | 2,151,280 |
| Sep 17, 2024 | 53.55 | 53.92 | 53.33 | 53.45 | 53.45 | -0.17% | 2,040,942 |
| Sep 16, 2024 | 53.46 | 53.74 | 53.16 | 53.54 | 53.54 | 1.23% | 3,337,421 |
| Sep 13, 2024 | 52.78 | 53.25 | 52.78 | 52.89 | 52.89 | -1.47% | 2,782,231 |
| Sep 12, 2024 | 52.89 | 53.77 | 52.76 | 53.68 | 52.22 | 1.65% | 3,641,989 |
| Sep 11, 2024 | 52.06 | 52.86 | 51.43 | 52.81 | 51.37 | 2.90% | 3,468,283 |
| Sep 10, 2024 | 51.31 | 51.39 | 50.90 | 51.32 | 49.92 | -0.89% | 2,482,845 |
| Sep 9, 2024 | 51.94 | 52.00 | 51.56 | 51.78 | 50.37 | 0.76% | 2,224,210 |
| Sep 6, 2024 | 51.65 | 51.99 | 51.09 | 51.39 | 49.99 | -2.13% | 2,871,160 |
| Sep 5, 2024 | 52.54 | 52.84 | 52.39 | 52.51 | 51.08 | 0.50% | 1,776,632 |
| Sep 4, 2024 | 52.03 | 52.75 | 52.03 | 52.25 | 50.83 | -0.17% | 2,322,018 |
| Sep 3, 2024 | 52.74 | 52.82 | 51.92 | 52.34 | 50.92 | -5.06% | 4,824,710 |
| Aug 30, 2024 | 54.95 | 55.20 | 54.68 | 55.13 | 53.63 | - | 1,650,091 |
| Aug 29, 2024 | 54.76 | 55.37 | 54.57 | 55.13 | 53.63 | 1.30% | 2,106,696 |
| Aug 28, 2024 | 54.35 | 54.58 | 54.11 | 54.42 | 52.94 | -2.25% | 3,465,180 |
| Aug 27, 2024 | 55.53 | 55.81 | 55.27 | 55.67 | 54.16 | 0.29% | 2,970,799 |
| Aug 26, 2024 | 55.80 | 55.98 | 55.25 | 55.51 | 54.00 | 0.58% | 2,845,609 |
| Aug 23, 2024 | 54.54 | 55.20 | 54.34 | 55.19 | 53.69 | 1.66% | 2,241,094 |
| Aug 22, 2024 | 54.83 | 54.88 | 54.19 | 54.29 | 52.81 | -1.92% | 1,792,906 |
| Aug 21, 2024 | 55.12 | 55.44 | 54.88 | 55.35 | 53.84 | 3.19% | 2,128,629 |
| Aug 20, 2024 | 53.85 | 54.11 | 53.54 | 53.64 | 52.18 | -0.59% | 2,324,193 |
| Aug 19, 2024 | 53.62 | 54.11 | 53.59 | 53.96 | 52.49 | 1.35% | 2,288,652 |
| Aug 16, 2024 | 52.65 | 53.51 | 52.49 | 53.24 | 51.79 | 1.12% | 2,683,816 |
| Aug 15, 2024 | 52.57 | 52.99 | 52.48 | 52.65 | 51.22 | 0.77% | 2,612,082 |
| Aug 14, 2024 | 52.36 | 52.59 | 52.00 | 52.25 | 50.83 | -2.63% | 3,564,948 |
| Aug 13, 2024 | 53.39 | 53.73 | 53.23 | 53.66 | 52.20 | 0.19% | 2,203,909 |
| Aug 12, 2024 | 53.72 | 53.95 | 53.21 | 53.56 | 52.10 | -0.37% | 2,226,923 |
| Aug 9, 2024 | 53.64 | 53.93 | 53.15 | 53.76 | 52.30 | 1.15% | 2,124,534 |
| Aug 8, 2024 | 52.97 | 53.54 | 52.94 | 53.15 | 51.70 | 0.74% | 2,267,770 |
| Aug 7, 2024 | 53.59 | 53.68 | 52.74 | 52.76 | 51.32 | -1.42% | 2,465,397 |
| Aug 6, 2024 | 52.50 | 53.92 | 52.42 | 53.52 | 52.06 | 0.90% | 2,870,182 |
| Aug 5, 2024 | 52.00 | 53.25 | 51.73 | 53.04 | 51.60 | -1.80% | 3,524,876 |
| Aug 2, 2024 | 54.57 | 54.65 | 53.58 | 54.01 | 52.54 | -0.46% | 2,996,408 |
| Aug 1, 2024 | 54.99 | 55.16 | 53.81 | 54.26 | 52.78 | -2.29% | 2,525,184 |
| Jul 31, 2024 | 55.16 | 56.00 | 55.02 | 55.53 | 54.02 | 2.62% | 2,547,850 |
| Jul 30, 2024 | 53.76 | 54.21 | 53.48 | 54.11 | 52.64 | -1.64% | 2,892,664 |
| Jul 29, 2024 | 54.79 | 55.06 | 54.56 | 55.01 | 53.51 | -0.67% | 2,167,046 |
| Jul 26, 2024 | 55.21 | 55.55 | 54.94 | 55.38 | 53.87 | 1.08% | 1,847,005 |
| Jul 25, 2024 | 54.40 | 55.38 | 54.21 | 54.79 | 53.30 | 0.66% | 2,669,054 |
| Jul 24, 2024 | 55.07 | 55.24 | 54.40 | 54.43 | 52.95 | -1.16% | 2,075,090 |
| Jul 23, 2024 | 54.68 | 55.19 | 54.42 | 55.07 | 53.57 | -1.22% | 2,585,623 |
| Jul 22, 2024 | 55.60 | 55.85 | 55.39 | 55.75 | 54.23 | 0.18% | 1,939,132 |
| Jul 19, 2024 | 55.60 | 55.93 | 55.10 | 55.65 | 54.14 | -0.84% | 2,077,719 |
| Jul 18, 2024 | 56.95 | 56.98 | 56.05 | 56.12 | 54.59 | -1.53% | 2,438,329 |
| Jul 17, 2024 | 57.41 | 57.63 | 56.98 | 56.99 | 55.44 | -0.37% | 1,820,667 |
| Jul 16, 2024 | 57.00 | 57.34 | 56.49 | 57.20 | 55.64 | -1.90% | 2,433,312 |
| Jul 15, 2024 | 58.31 | 58.65 | 58.01 | 58.31 | 56.72 | -1.62% | 1,878,041 |
| Jul 12, 2024 | 59.40 | 59.77 | 59.18 | 59.27 | 57.66 | 1.79% | 2,595,204 |
| Jul 11, 2024 | 58.77 | 58.93 | 57.87 | 58.23 | 56.65 | -0.55% | 2,212,487 |
| Jul 10, 2024 | 58.03 | 58.64 | 57.98 | 58.55 | 56.96 | 0.33% | 1,639,207 |
| Jul 9, 2024 | 58.56 | 58.66 | 58.18 | 58.36 | 56.77 | 0.02% | 1,551,234 |
| Jul 8, 2024 | 58.63 | 59.00 | 58.16 | 58.35 | 56.76 | -1.92% | 1,877,678 |
| Jul 5, 2024 | 59.47 | 59.66 | 58.86 | 59.49 | 57.87 | -0.08% | 1,500,411 |
| Jul 3, 2024 | 59.00 | 60.03 | 58.96 | 59.54 | 57.92 | 3.10% | 1,861,735 |
| Jul 2, 2024 | 57.11 | 57.83 | 57.06 | 57.75 | 56.18 | 0.07% | 1,557,967 |
| Jul 1, 2024 | 57.81 | 58.44 | 57.53 | 57.71 | 56.14 | 1.09% | 1,575,229 |
| Jun 28, 2024 | 57.54 | 57.57 | 56.93 | 57.09 | 55.54 | 0.62% | 1,610,524 |
| Jun 27, 2024 | 56.85 | 57.00 | 56.61 | 56.74 | 55.20 | -1.03% | 1,755,440 |
| Jun 26, 2024 | 57.35 | 57.53 | 57.01 | 57.33 | 55.77 | 0.63% | 1,905,214 |
| Jun 25, 2024 | 57.00 | 57.06 | 56.71 | 56.97 | 55.42 | 0.49% | 1,538,748 |
| Jun 24, 2024 | 56.65 | 57.37 | 56.60 | 56.69 | 55.15 | 0.19% | 1,872,533 |
| Jun 21, 2024 | 56.63 | 56.83 | 56.32 | 56.58 | 55.04 | -1.10% | 2,227,017 |
| Jun 20, 2024 | 57.00 | 57.41 | 56.75 | 57.21 | 55.65 | 0.97% | 1,895,585 |
| Jun 18, 2024 | 56.05 | 56.79 | 55.95 | 56.66 | 55.12 | 0.73% | 2,759,166 |
| Jun 17, 2024 | 55.84 | 56.39 | 55.68 | 56.25 | 54.72 | -1.02% | 2,568,835 |
| Jun 14, 2024 | 56.33 | 57.10 | 56.29 | 56.83 | 55.28 | -0.91% | 2,218,491 |
| Jun 13, 2024 | 57.09 | 57.40 | 56.65 | 57.35 | 55.79 | -0.07% | 2,062,671 |
| Jun 12, 2024 | 58.13 | 58.22 | 57.26 | 57.39 | 55.83 | 1.04% | 2,679,624 |
| Jun 11, 2024 | 56.40 | 56.81 | 56.21 | 56.80 | 55.25 | -2.76% | 2,494,367 |
| Jun 10, 2024 | 58.31 | 58.54 | 58.04 | 58.41 | 56.82 | 0.38% | 1,138,167 |
| Jun 7, 2024 | 58.77 | 58.88 | 58.19 | 58.19 | 56.61 | -2.53% | 1,665,761 |
| Jun 6, 2024 | 58.67 | 59.77 | 58.48 | 59.70 | 58.08 | 1.84% | 2,233,202 |
| Jun 5, 2024 | 58.25 | 58.64 | 57.97 | 58.62 | 57.02 | 0.95% | 2,605,678 |
| Jun 4, 2024 | 57.92 | 58.20 | 57.37 | 58.07 | 56.49 | -2.21% | 3,687,898 |
| Jun 3, 2024 | 59.03 | 59.40 | 58.47 | 59.38 | 57.76 | -0.25% | 2,063,987 |
| May 31, 2024 | 59.59 | 59.88 | 58.67 | 59.53 | 57.91 | 1.48% | 2,023,670 |
| May 30, 2024 | 59.55 | 59.68 | 58.54 | 58.66 | 57.06 | -1.33% | 2,229,998 |
| May 29, 2024 | 60.07 | 60.84 | 59.41 | 59.45 | 57.83 | -0.25% | 3,208,038 |
| May 28, 2024 | 59.97 | 60.19 | 59.30 | 59.60 | 57.98 | -0.05% | 2,119,142 |
| May 24, 2024 | 58.83 | 59.75 | 58.79 | 59.63 | 58.01 | 1.50% | 2,395,664 |
| May 23, 2024 | 59.04 | 59.24 | 58.33 | 58.75 | 57.15 | 0.03% | 2,125,295 |
| May 22, 2024 | 61.29 | 61.29 | 58.67 | 58.73 | 57.13 | -4.71% | 3,621,354 |
| May 21, 2024 | 61.69 | 62.28 | 61.44 | 61.63 | 59.95 | 0.08% | 1,787,981 |
| May 20, 2024 | 61.36 | 62.02 | 61.23 | 61.58 | 59.90 | 0.18% | 2,365,427 |
| May 17, 2024 | 60.42 | 61.61 | 60.18 | 61.47 | 59.80 | 2.42% | 3,522,181 |
| May 16, 2024 | 59.53 | 60.78 | 59.40 | 60.02 | 58.39 | 1.27% | 2,439,743 |
| May 15, 2024 | 59.47 | 59.56 | 58.31 | 59.27 | 57.66 | 0.82% | 1,589,263 |
| May 14, 2024 | 59.28 | 59.38 | 58.50 | 58.79 | 57.19 | 2.82% | 2,546,768 |
| May 13, 2024 | 57.42 | 57.67 | 57.17 | 57.18 | 55.62 | -0.02% | 1,485,438 |
| May 10, 2024 | 57.50 | 57.67 | 57.13 | 57.19 | 55.63 | 0.12% | 1,560,245 |
| May 9, 2024 | 56.73 | 57.13 | 56.43 | 57.12 | 55.57 | 1.10% | 1,551,264 |
| May 8, 2024 | 56.58 | 56.76 | 56.35 | 56.50 | 54.96 | -1.69% | 1,481,093 |
| May 7, 2024 | 57.56 | 57.71 | 57.31 | 57.47 | 55.91 | 1.07% | 2,043,663 |
| May 6, 2024 | 56.86 | 56.92 | 56.60 | 56.86 | 55.31 | 1.07% | 1,181,169 |
| May 3, 2024 | 56.26 | 56.74 | 55.92 | 56.26 | 54.73 | 1.22% | 2,087,955 |