BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	70.83	73.64	70.78	73.24	73.24	-0.44%	2,752,396
Apr 1, 2026	73.52	74.15	73.26	73.56	73.56	1.13%	2,784,481
Mar 31, 2026	71.01	72.76	70.73	72.74	72.74	5.39%	4,232,007
Mar 30, 2026	70.51	70.91	68.92	69.02	69.02	-0.69%	4,038,563
Mar 27, 2026	68.31	70.24	68.20	69.50	69.50	1.46%	3,009,840
Mar 26, 2026	68.86	69.46	68.39	68.50	68.50	-2.16%	2,455,178
Mar 25, 2026	70.34	70.85	69.60	70.01	70.01	1.80%	3,117,377
Mar 24, 2026	67.40	69.07	67.39	68.77	68.77	0.82%	3,133,799
Mar 23, 2026	67.53	68.95	67.29	68.21	68.21	4.47%	4,502,879
Mar 20, 2026	66.58	67.15	64.53	65.29	65.29	-3.09%	5,108,037
Mar 19, 2026	65.95	67.58	64.91	67.37	67.37	-1.36%	5,194,285
Mar 18, 2026	69.60	69.72	68.24	68.30	68.30	-3.09%	4,127,201
Mar 17, 2026	70.89	71.25	70.30	70.48	70.48	0.24%	3,033,989
Mar 16, 2026	70.29	70.71	69.48	70.31	70.31	2.28%	3,784,720
Mar 13, 2026	70.02	70.56	68.51	68.74	68.74	-2.87%	4,562,901
Mar 12, 2026	72.25	72.33	70.41	70.77	70.77	-3.52%	4,689,628
Mar 11, 2026	73.30	73.72	72.45	73.35	73.35	-0.73%	3,046,940
Mar 10, 2026	73.58	74.84	73.43	73.89	73.89	1.37%	3,727,798
Mar 9, 2026	70.02	73.01	69.02	72.89	72.89	1.45%	5,735,064
Mar 6, 2026	72.19	72.78	71.61	71.85	71.85	-4.96%	4,884,628
Mar 5, 2026	76.89	76.89	74.48	75.60	74.16	-3.24%	5,155,758
Mar 4, 2026	78.91	79.29	77.74	78.13	76.64	-0.26%	3,444,800
Mar 3, 2026	78.31	79.03	76.45	78.33	76.83	-5.64%	5,731,420
Mar 2, 2026	81.57	83.22	80.93	83.01	81.42	1.77%	3,997,319
Feb 27, 2026	82.20	82.20	81.08	81.57	80.01	0.62%	3,748,766
Feb 26, 2026	80.91	81.18	79.55	81.07	79.52	-0.75%	4,265,643
Feb 25, 2026	81.67	82.34	80.98	81.68	80.12	2.55%	5,120,256
Feb 24, 2026	78.03	80.19	77.82	79.65	78.13	2.10%	4,167,704
Feb 23, 2026	77.01	78.24	76.86	78.01	76.52	1.55%	3,921,482
Feb 20, 2026	74.74	77.04	74.74	76.82	75.35	2.33%	4,562,863
Feb 19, 2026	73.03	75.18	72.53	75.07	73.64	0.72%	3,841,376
Feb 18, 2026	74.62	75.54	74.08	74.53	73.11	0.32%	4,655,228
Feb 17, 2026	72.75	74.35	71.79	74.29	72.87	1.24%	4,616,896
Feb 13, 2026	71.60	73.72	71.28	73.38	71.98	0.85%	4,468,488
Feb 12, 2026	74.36	74.86	72.47	72.76	71.37	-3.15%	4,757,413
Feb 11, 2026	74.41	75.14	73.50	75.13	73.69	3.84%	4,578,390
Feb 10, 2026	72.25	72.61	71.59	72.35	70.97	0.95%	2,733,927
Feb 9, 2026	70.72	71.77	70.34	71.67	70.30	2.91%	5,903,731
Feb 6, 2026	69.20	69.83	68.88	69.64	68.31	0.78%	5,751,312
Feb 5, 2026	69.52	70.46	68.69	69.10	67.78	-4.32%	4,756,315
Feb 4, 2026	73.48	73.64	71.12	72.22	70.84	-0.71%	4,832,088
Feb 3, 2026	71.68	72.81	71.14	72.74	71.35	4.83%	5,044,168
Feb 2, 2026	69.28	69.99	68.76	69.39	68.06	0.96%	3,759,826
Jan 30, 2026	70.01	70.90	67.51	68.73	67.42	-4.77%	5,703,262
Jan 29, 2026	74.65	74.98	70.94	72.17	70.79	1.71%	8,981,440
Jan 28, 2026	70.38	70.98	69.60	70.96	69.60	0.67%	4,572,113
Jan 27, 2026	68.45	70.54	68.43	70.49	69.14	4.01%	5,345,999
Jan 26, 2026	68.86	69.10	67.74	67.77	66.47	0.37%	5,844,143
Jan 23, 2026	66.87	67.56	66.52	67.52	66.23	3.92%	3,466,829
Jan 22, 2026	65.52	65.52	64.23	64.97	63.73	-0.98%	4,169,889