BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	59.07	59.62	58.84	59.32	59.32	0.08%	2,850,275
Dec 18, 2025	59.38	59.64	59.06	59.27	59.27	0.37%	1,870,964
Dec 17, 2025	59.29	59.37	58.95	59.05	59.05	0.73%	2,023,095
Dec 16, 2025	59.08	59.12	58.48	58.62	58.62	-0.96%	2,314,127
Dec 15, 2025	59.38	59.38	58.60	59.19	59.19	-0.75%	2,206,558
Dec 12, 2025	60.66	60.99	59.23	59.64	59.64	-2.10%	2,939,818
Dec 11, 2025	60.49	61.27	60.48	60.92	60.92	0.64%	3,851,535
Dec 10, 2025	60.04	60.66	59.77	60.53	60.53	2.58%	3,309,549
Dec 9, 2025	57.92	59.29	57.80	59.01	59.01	1.15%	3,203,025
Dec 8, 2025	58.85	58.96	58.21	58.34	58.34	-0.87%	2,759,227
Dec 5, 2025	59.42	59.86	58.81	58.85	58.85	-0.20%	3,652,245
Dec 4, 2025	57.99	58.97	57.87	58.97	58.97	1.81%	3,522,793
Dec 3, 2025	57.04	58.02	57.04	57.92	57.92	2.93%	3,792,267
Dec 2, 2025	55.70	56.37	55.58	56.27	56.27	1.99%	3,634,840
Dec 1, 2025	55.25	55.59	54.98	55.17	55.17	0.80%	2,354,900
Nov 28, 2025	54.26	54.92	54.19	54.73	54.73	-0.27%	1,500,051
Nov 26, 2025	54.35	54.94	54.33	54.88	54.88	2.24%	2,280,466
Nov 25, 2025	53.54	53.96	53.31	53.68	53.68	1.42%	3,221,523
Nov 24, 2025	52.62	53.10	52.60	52.93	52.93	-0.28%	3,821,022
Nov 21, 2025	52.22	53.21	52.18	53.08	53.08	0.95%	2,574,978
Nov 20, 2025	53.53	53.86	52.31	52.58	52.58	-1.66%	2,942,372
Nov 19, 2025	53.59	53.92	53.22	53.47	53.47	-0.45%	2,028,870
Nov 18, 2025	53.49	54.16	53.33	53.71	53.71	-1.61%	3,686,790
Nov 17, 2025	54.89	55.34	54.39	54.59	54.59	-1.16%	2,178,285
Nov 14, 2025	54.29	55.29	54.21	55.23	55.23	-1.29%	2,890,850
Nov 13, 2025	56.68	56.76	55.71	55.95	55.95	-0.66%	2,045,476
Nov 12, 2025	56.27	56.61	56.09	56.32	56.32	0.99%	2,188,226
Nov 11, 2025	55.70	56.06	55.51	55.77	55.77	-0.16%	2,077,823
Nov 10, 2025	55.77	55.98	55.22	55.86	55.86	1.27%	2,135,020
Nov 7, 2025	54.31	55.31	54.15	55.16	55.16	-0.81%	3,966,220
Nov 6, 2025	55.63	55.93	55.17	55.61	55.61	0.18%	2,105,622
Nov 5, 2025	55.18	55.75	55.10	55.51	55.51	1.97%	2,597,178
Nov 4, 2025	54.42	54.83	54.26	54.44	54.44	-3.05%	3,872,680
Nov 3, 2025	56.18	56.20	55.54	56.15	56.15	-1.58%	3,292,623
Oct 31, 2025	57.00	57.31	56.76	57.05	57.05	-0.33%	2,611,404
Oct 30, 2025	56.88	57.42	56.39	57.24	57.24	-1.24%	3,539,572
Oct 29, 2025	58.32	58.92	57.69	57.96	57.96	1.45%	3,730,861
Oct 28, 2025	56.60	57.61	56.42	57.13	57.13	1.33%	2,812,275
Oct 27, 2025	56.52	56.62	56.14	56.38	56.38	1.37%	2,796,340
Oct 24, 2025	55.88	55.99	55.38	55.62	55.62	0.60%	2,570,013
Oct 23, 2025	56.03	56.12	55.27	55.29	55.29	-0.90%	3,241,764
Oct 22, 2025	55.75	55.87	55.09	55.79	55.79	-0.32%	2,864,935
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