BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.18	52.29	51.40	51.44	51.44	-1.29%	2,156,100
Feb 20, 2025	52.23	52.40	51.86	52.11	52.11	2.02%	3,012,493
Feb 19, 2025	50.95	51.39	50.63	51.08	51.08	-1.66%	2,756,741
Feb 18, 2025	52.35	52.38	51.70	51.94	51.94	0.76%	1,942,661
Feb 14, 2025	52.48	52.52	51.53	51.55	51.55	-0.54%	2,833,456
Feb 13, 2025	50.93	51.97	50.82	51.83	51.83	2.31%	2,983,150
Feb 12, 2025	50.32	51.16	50.25	50.66	50.66	0.92%	2,463,806
Feb 11, 2025	49.89	50.25	49.66	50.20	50.20	-1.22%	2,234,384
Feb 10, 2025	50.73	50.93	50.57	50.82	50.82	0.93%	1,834,896
Feb 7, 2025	51.24	51.25	50.27	50.35	50.35	-0.67%	2,115,794
Feb 6, 2025	51.20	51.25	50.55	50.69	50.69	1.28%	2,183,599
Feb 5, 2025	49.92	50.32	49.88	50.05	50.05	0.44%	2,203,408
Feb 4, 2025	49.31	49.99	49.16	49.83	49.83	2.13%	2,138,798
Feb 3, 2025	48.35	49.27	48.23	48.79	48.79	-0.73%	2,607,661
Jan 31, 2025	49.70	49.84	49.01	49.15	49.15	-1.21%	1,950,666
Jan 30, 2025	49.63	49.97	49.42	49.75	49.75	1.97%	2,105,636
Jan 29, 2025	48.78	49.31	48.63	48.79	48.79	0.16%	2,142,004
Jan 28, 2025	49.29	49.30	48.42	48.71	48.71	-2.38%	2,630,790
Jan 27, 2025	49.81	49.97	49.43	49.90	49.90	0.06%	2,824,883
Jan 24, 2025	50.14	50.30	49.75	49.87	49.87	0.81%	1,743,318
Jan 23, 2025	49.02	49.51	48.78	49.47	49.47	0.82%	2,493,758
Jan 22, 2025	49.77	49.77	49.07	49.07	49.07	-2.09%	3,221,998
Jan 21, 2025	50.05	50.25	49.84	50.12	50.12	0.06%	3,188,157
Jan 17, 2025	49.85	50.49	49.76	50.09	50.09	1.07%	2,349,428
Jan 16, 2025	49.44	49.65	49.01	49.56	49.56	-0.50%	4,154,024
Jan 15, 2025	50.03	50.17	49.59	49.81	49.81	0.38%	2,246,340
Jan 14, 2025	49.51	49.67	49.24	49.62	49.62	0.65%	1,642,293
Jan 13, 2025	48.40	49.30	48.37	49.30	49.30	1.57%	2,122,681
Jan 10, 2025	49.03	49.08	48.38	48.54	48.54	-0.37%	2,411,281
Jan 8, 2025	48.08	48.76	48.06	48.72	48.72	1.12%	2,147,943
Jan 7, 2025	48.78	48.97	48.11	48.18	48.18	-0.64%	1,834,303
Jan 6, 2025	49.12	49.30	48.43	48.49	48.49	-0.66%	2,507,147
Jan 3, 2025	49.12	49.15	48.55	48.81	48.81	-0.81%	3,249,104
Jan 2, 2025	49.23	49.57	48.97	49.21	49.21	0.78%	2,610,204
Dec 31, 2024	48.88	49.20	48.76	48.83	48.83	0.10%	1,579,112
Dec 30, 2024	49.08	49.13	48.68	48.78	48.78	-0.87%	2,002,941
Dec 27, 2024	49.11	49.43	48.92	49.21	49.21	-0.28%	1,608,900
Dec 26, 2024	49.35	49.49	49.12	49.35	49.35	-0.14%	1,487,198
Dec 24, 2024	49.44	49.46	49.10	49.42	49.42	0.02%	647,395
Dec 23, 2024	49.12	49.56	48.93	49.41	49.41	0.43%	2,176,967
Dec 20, 2024	48.92	49.78	48.79	49.20	49.20	0.53%	2,916,292
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%	2,120,380
Dec 16, 2024	51.42	51.65	51.06	51.11	51.11	-1.08%	1,890,772
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%	1,738,056
Dec 11, 2024	53.51	53.70	53.23	53.56	53.56	0.30%	1,498,750
Dec 10, 2024	53.30	53.66	53.08	53.40	53.40	-0.65%	1,793,955
Dec 9, 2024	54.22	54.67	53.73	53.75	53.75	4.57%	3,199,759
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%	2,222,971
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%	2,330,788
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%	2,799,378
Nov 26, 2024	51.65	51.70	51.12	51.19	51.19	-2.42%	2,354,178
Nov 25, 2024	52.55	52.65	52.28	52.46	52.46	0.19%	1,654,052
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%	1,830,490
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%	2,488,366
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%	2,380,964
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%	2,423,060
Nov 11, 2024	53.56	54.22	53.44	53.53	53.53	-3.01%	4,093,971
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%	1,492,956
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%	1,590,769
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%	1,706,676
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%	4,033,495
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%	1,648,274
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%	3,470,265
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%	2,833,697
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%	3,066,362
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