BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.92	49.78	48.79	49.20	49.20	0.53%	2,814,027
Dec 19, 2024	49.36	49.47	48.85	48.94	48.94	-0.93%	2,154,727
Dec 18, 2024	50.78	50.91	49.35	49.40	49.40	-3.14%	2,564,807
Dec 17, 2024	50.89	51.26	50.73	51.00	51.00	-0.22%	2,120,400
Dec 16, 2024	51.42	51.65	51.06	51.11	51.11	-1.08%	1,890,800
Dec 13, 2024	51.94	51.99	51.45	51.67	51.67	-1.49%	1,863,026
Dec 12, 2024	52.77	52.90	52.41	52.45	52.45	-2.07%	1,738,100
Dec 11, 2024	53.51	53.70	53.23	53.56	53.56	0.30%	1,498,800
Dec 10, 2024	53.30	53.66	53.08	53.40	53.40	-0.65%	1,794,000
Dec 9, 2024	54.22	54.67	53.73	53.75	53.75	4.57%	3,199,800
Dec 6, 2024	52.21	52.25	51.34	51.40	51.40	-1.51%	1,691,213
Dec 5, 2024	52.52	52.72	52.02	52.19	52.19	-1.08%	1,965,836
Dec 4, 2024	53.21	53.21	52.62	52.76	52.76	-0.68%	2,223,000
Dec 3, 2024	53.25	53.57	52.98	53.12	53.12	0.51%	2,202,421
Dec 2, 2024	52.87	53.01	52.39	52.85	52.85	0.38%	2,330,800
Nov 29, 2024	52.18	52.98	52.15	52.65	52.65	1.64%	1,362,519
Nov 27, 2024	51.59	52.03	51.48	51.80	51.80	1.19%	2,799,400
Nov 26, 2024	51.65	51.70	51.12	51.19	51.19	-2.42%	2,354,200
Nov 25, 2024	52.55	52.65	52.28	52.46	52.46	0.19%	1,654,100
Nov 22, 2024	51.79	52.40	51.67	52.36	52.36	0.65%	2,659,507
Nov 21, 2024	51.69	52.08	51.49	52.02	52.02	-0.48%	2,214,424
Nov 20, 2024	52.59	52.59	52.01	52.27	52.27	-0.78%	1,830,500
Nov 19, 2024	52.12	52.75	51.91	52.68	52.68	0.36%	2,621,813
Nov 18, 2024	52.06	52.67	52.06	52.49	52.49	1.25%	2,488,400
Nov 15, 2024	52.09	52.38	51.72	51.84	51.84	-0.40%	2,274,897
Nov 14, 2024	52.09	52.43	51.79	52.05	52.05	-0.52%	2,381,000
Nov 13, 2024	52.48	52.69	52.10	52.32	52.32	-0.53%	3,083,411
Nov 12, 2024	52.70	52.77	52.26	52.60	52.60	-1.74%	2,423,100
Nov 11, 2024	53.56	54.22	53.44	53.53	53.53	-3.01%	4,094,000
Nov 8, 2024	56.07	56.10	54.79	55.19	55.19	-4.43%	4,307,531
Nov 7, 2024	57.48	58.51	57.46	57.75	57.75	3.24%	2,204,545
Nov 6, 2024	55.01	56.02	54.81	55.94	55.94	-1.31%	3,068,148
Nov 5, 2024	56.52	56.72	56.34	56.68	56.68	1.00%	1,186,216
Nov 4, 2024	55.98	56.56	55.94	56.12	56.12	0.32%	1,586,029
Nov 1, 2024	56.09	56.24	55.87	55.94	55.94	0.87%	1,493,000
Oct 31, 2024	56.10	56.13	55.04	55.46	55.46	-1.70%	1,642,038
Oct 30, 2024	56.45	56.96	56.06	56.42	56.42	-1.26%	1,590,800
Oct 29, 2024	57.40	57.66	57.13	57.14	57.14	0.04%	1,854,540
Oct 28, 2024	56.73	57.18	56.65	57.12	57.12	1.20%	1,706,700
Oct 25, 2024	56.49	56.93	56.30	56.44	56.44	0.50%	1,727,829
Oct 24, 2024	56.28	56.31	55.46	56.16	56.16	0.77%	1,770,984
Oct 23, 2024	55.55	55.88	55.47	55.73	55.73	-1.61%	1,517,331
Oct 22, 2024	56.62	56.73	56.38	56.64	56.64	0.57%	1,355,139
Oct 21, 2024	56.81	57.04	56.11	56.32	56.32	-1.40%	1,711,242
Oct 18, 2024	57.31	57.36	56.96	57.12	57.12	0.40%	1,446,613
Oct 17, 2024	56.73	56.90	56.33	56.89	56.89	0.28%	2,796,018
Oct 16, 2024	58.78	58.82	56.61	56.73	56.73	-2.46%	4,033,500
Oct 15, 2024	58.41	58.63	58.03	58.16	58.16	-2.14%	2,547,627
Oct 14, 2024	58.55	59.56	58.36	59.43	59.43	0.81%	2,279,103
Oct 11, 2024	58.80	59.27	58.64	58.95	58.95	0.07%	1,648,300
Oct 10, 2024	58.24	58.93	57.96	58.91	58.91	1.25%	1,732,648
Oct 9, 2024	58.01	58.37	57.87	58.18	58.18	-0.38%	1,633,612
Oct 8, 2024	58.57	58.60	57.97	58.40	58.40	-3.96%	3,470,300
Oct 7, 2024	60.83	61.03	60.57	60.81	60.81	0.40%	1,372,221
Oct 4, 2024	60.67	60.93	60.34	60.57	60.57	-0.53%	1,848,307
Oct 3, 2024	60.81	61.29	60.77	60.89	60.89	-2.47%	2,833,700
Oct 2, 2024	62.52	63.21	62.41	62.43	62.43	0.06%	2,409,059
Oct 1, 2024	61.76	62.50	61.51	62.39	62.39	0.45%	3,066,400
Sep 30, 2024	62.50	62.56	61.74	62.11	62.11	0.16%	3,113,161
Sep 27, 2024	61.74	62.32	61.70	62.01	62.01	1.81%	3,578,019
Sep 26, 2024	60.35	61.20	59.93	60.91	60.91	5.51%	4,908,568
Sep 25, 2024	58.01	58.13	57.64	57.73	57.73	0.66%	3,242,700
Sep 24, 2024	57.06	57.41	56.67	57.35	57.35	5.06%	4,251,800
Sep 23, 2024	54.03	54.61	53.95	54.59	54.59	1.49%	1,792,600
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%	2,151,300
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	52.21	1.65%	3,642,000
Sep 11, 2024	52.06	52.86	51.43	52.81	51.37	2.90%	3,468,300
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	50.82	-0.17%	2,353,230
Sep 3, 2024	52.74	52.82	51.92	52.34	50.91	-5.06%	4,824,710
Aug 30, 2024	54.95	55.20	54.68	55.13	53.63	-	1,650,100
Aug 29, 2024	54.76	55.37	54.57	55.13	53.63	1.30%	2,106,700
Aug 28, 2024	54.35	54.58	54.11	54.42	52.93	-2.25%	3,465,200
Aug 27, 2024	55.53	55.81	55.27	55.67	54.15	0.29%	2,970,800
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	53.68	1.66%	2,241,100
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	51.21	0.77%	2,612,100
Aug 14, 2024	52.36	52.59	52.00	52.25	50.82	-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	52.29	1.15%	2,124,534
Aug 8, 2024	52.97	53.54	52.94	53.15	51.70	0.74%	2,267,800
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%	2,870,200
Aug 5, 2024	52.00	53.25	51.73	53.04	51.59	-1.80%	3,524,900
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%	2,525,200