BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	74.74	77.04	74.74	76.82	76.82	2.33%	4,560,779
Feb 19, 2026	73.03	75.18	72.53	75.07	75.07	0.72%	3,830,660
Feb 18, 2026	74.62	75.54	74.08	74.53	74.53	0.32%	4,647,310
Feb 17, 2026	72.75	74.35	71.79	74.29	74.29	1.24%	4,597,105
Feb 13, 2026	71.60	73.72	71.28	73.38	73.38	0.85%	4,457,643
Feb 12, 2026	74.36	74.86	72.47	72.76	72.76	-3.15%	4,752,583
Feb 11, 2026	74.41	75.14	73.50	75.13	75.13	3.84%	4,568,471
Feb 10, 2026	72.25	72.61	71.59	72.35	72.35	0.95%	2,725,355
Feb 9, 2026	70.72	71.77	70.34	71.67	71.67	2.91%	4,398,887
Feb 6, 2026	69.20	69.83	68.88	69.64	69.64	0.78%	4,296,241
Feb 5, 2026	69.52	70.46	68.69	69.10	69.10	-4.32%	4,732,591
Feb 4, 2026	73.48	73.64	71.12	72.22	72.22	-0.71%	4,821,336
Feb 3, 2026	71.68	72.81	71.14	72.74	72.74	4.83%	4,862,916
Feb 2, 2026	69.28	69.99	68.76	69.39	69.39	0.96%	3,749,158
Jan 30, 2026	70.01	70.90	67.51	68.73	68.73	-4.77%	5,691,045
Jan 29, 2026	74.65	74.98	70.94	72.17	72.17	1.71%	7,873,949
Jan 28, 2026	70.38	70.98	69.60	70.96	70.96	0.67%	4,563,753
Jan 27, 2026	68.45	70.54	68.43	70.49	70.49	4.01%	5,015,876
Jan 26, 2026	68.86	69.10	67.74	67.77	67.77	0.37%	5,823,952
Jan 23, 2026	66.87	67.56	66.52	67.52	67.52	3.92%	3,463,084
Jan 22, 2026	65.52	65.52	64.23	64.97	64.97	-0.98%	4,159,834
Jan 21, 2026	66.32	66.76	65.11	65.61	65.61	1.89%	4,455,597
Jan 20, 2026	64.33	64.44	63.46	64.39	64.39	-0.72%	3,900,078
Jan 16, 2026	64.73	65.13	64.07	64.86	64.86	-1.77%	3,380,752
Jan 15, 2026	65.86	66.51	65.53	66.03	66.03	0.02%	3,102,046
Jan 14, 2026	64.71	66.03	64.65	66.02	66.02	3.17%	4,700,467
Jan 13, 2026	64.45	64.53	63.89	63.99	63.99	1.89%	3,113,957
Jan 12, 2026	62.18	63.50	62.00	62.80	62.80	1.75%	4,636,692
Jan 9, 2026	62.10	62.17	61.39	61.72	61.72	-1.95%	6,062,365
Jan 8, 2026	62.87	63.13	62.29	62.95	62.95	-1.42%	4,148,718
Jan 7, 2026	63.88	64.03	63.26	63.86	63.86	-1.45%	2,566,619
Jan 6, 2026	63.76	65.09	63.70	64.80	64.80	2.63%	3,714,694
Jan 5, 2026	62.40	63.51	62.39	63.14	63.14	2.23%	4,931,289
Jan 2, 2026	61.57	61.79	61.14	61.76	61.76	2.30%	2,056,032
Dec 31, 2025	60.80	60.92	60.27	60.37	60.37	-0.90%	1,194,558
Dec 30, 2025	61.77	61.82	60.83	60.92	60.92	0.88%	2,015,016
Dec 29, 2025	60.97	61.16	60.38	60.39	60.39	-2.42%	2,321,878
Dec 26, 2025	61.46	62.01	61.33	61.89	61.89	1.68%	1,410,549
Dec 24, 2025	61.09	61.23	60.57	60.87	60.87	-0.34%	854,469
Dec 23, 2025	61.18	61.23	60.76	61.08	61.08	0.51%	2,026,960
Dec 22, 2025	60.37	61.06	60.34	60.77	60.77	2.44%	2,598,157
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