BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	66.32	66.76	65.11	65.61	64.36	1.89%	4,462,569
Jan 20, 2026	64.33	64.44	63.46	64.39	63.16	-0.72%	4,006,631
Jan 16, 2026	64.73	65.13	64.07	64.86	63.62	-1.77%	3,773,854
Jan 15, 2026	65.86	66.51	65.53	66.03	64.77	0.02%	3,454,915
Jan 14, 2026	64.71	66.03	64.65	66.02	64.76	3.17%	4,878,494
Jan 13, 2026	64.45	64.53	63.89	63.99	62.77	1.89%	3,372,829
Jan 12, 2026	62.18	63.50	62.00	62.80	61.60	1.75%	4,871,458
Jan 9, 2026	62.10	62.17	61.39	61.72	60.54	-1.95%	6,063,586
Jan 8, 2026	62.87	63.13	62.29	62.95	61.75	-1.42%	4,158,981
Jan 7, 2026	63.88	64.03	63.26	63.86	62.64	-1.45%	2,584,203
Jan 6, 2026	63.76	65.09	63.70	64.80	63.56	2.63%	4,057,985
Jan 5, 2026	62.40	63.51	62.39	63.14	61.93	2.23%	4,944,377
Jan 2, 2026	61.57	61.79	61.14	61.76	60.58	2.30%	2,058,924
Dec 31, 2025	60.80	60.92	60.27	60.37	59.22	-0.90%	3,443,833
Dec 30, 2025	61.77	61.82	60.83	60.92	59.76	0.88%	2,178,951