BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	55.25	55.59	54.98	55.17	55.17	0.80%	2,351,705
Nov 28, 2025	54.26	54.92	54.19	54.73	54.73	-0.27%	1,498,168
Nov 26, 2025	54.35	54.94	54.33	54.88	54.88	2.24%	2,277,017
Nov 25, 2025	53.54	53.96	53.31	53.68	53.68	1.42%	3,174,935
Nov 24, 2025	52.62	53.10	52.60	52.93	52.93	-0.28%	3,817,238
Nov 21, 2025	52.22	53.21	52.18	53.08	53.08	0.95%	2,573,140
Nov 20, 2025	53.53	53.86	52.31	52.58	52.58	-1.66%	2,942,169
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
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