BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	49.52	49.79	48.84	48.92	48.92	-1.43%	2,913,181
Mar 27, 2025	49.46	49.78	49.26	49.63	49.63	-0.38%	2,749,152
Mar 26, 2025	50.07	50.07	49.60	49.82	49.82	0.34%	2,672,140
Mar 25, 2025	49.65	49.95	49.58	49.65	49.65	0.71%	2,143,493
Mar 24, 2025	49.57	49.96	49.03	49.30	49.30	0.31%	2,411,563
Mar 21, 2025	48.71	49.23	48.64	49.15	49.15	-0.32%	2,242,023
Mar 20, 2025	48.89	49.43	48.81	49.31	49.31	-1.50%	2,110,200
Mar 19, 2025	49.97	50.33	49.76	50.06	50.06	-0.95%	2,027,656
Mar 18, 2025	50.60	50.68	50.07	50.54	50.54	-0.06%	2,091,673
Mar 17, 2025	50.13	50.68	50.10	50.57	50.57	2.26%	3,305,231
Mar 14, 2025	49.25	49.59	48.97	49.45	49.45	1.64%	2,319,094
Mar 13, 2025	48.37	49.15	48.21	48.65	48.65	0.60%	3,155,579
Mar 12, 2025	49.05	49.09	48.21	48.36	48.36	-2.85%	3,711,702
Mar 11, 2025	50.31	50.37	49.32	49.78	49.78	0.34%	3,574,442
Mar 10, 2025	49.25	50.04	49.18	49.61	49.61	-1.10%	5,054,373
Mar 7, 2025	48.67	50.27	48.67	50.16	50.16	-1.05%	3,737,877
Mar 6, 2025	50.29	50.86	50.29	50.69	49.70	-0.04%	2,627,294
Mar 5, 2025	50.21	50.77	49.91	50.71	49.72	3.03%	2,957,552
Mar 4, 2025	48.89	49.98	48.43	49.22	48.26	0.78%	2,894,400
Mar 3, 2025	49.98	50.11	48.60	48.84	47.89	0.74%	3,511,990
Feb 28, 2025	48.64	48.96	48.08	48.48	47.53	-1.78%	3,056,119
Feb 27, 2025	50.01	50.04	49.25	49.36	48.40	-1.71%	2,091,278
Feb 26, 2025	50.31	50.66	50.09	50.22	49.24	-0.95%	2,245,580
Feb 25, 2025	50.80	50.90	50.40	50.70	49.71	-0.76%	2,287,639
Feb 24, 2025	51.45	51.47	51.06	51.09	50.09	-0.68%	1,771,836
Feb 21, 2025	52.18	52.29	51.40	51.44	50.44	-1.29%	2,156,100
Feb 20, 2025	52.23	52.40	51.86	52.11	51.09	2.02%	3,012,493
Feb 19, 2025	50.95	51.39	50.63	51.08	50.08	-1.66%	2,756,741
Feb 18, 2025	52.35	52.38	51.70	51.94	50.93	0.76%	1,942,661
Feb 14, 2025	52.48	52.52	51.53	51.55	50.54	-0.54%	2,833,456
Feb 13, 2025	50.93	51.97	50.82	51.83	50.82	2.31%	2,983,150
Feb 12, 2025	50.32	51.16	50.25	50.66	49.67	0.92%	2,463,806
Feb 11, 2025	49.89	50.25	49.66	50.20	49.22	-1.22%	2,234,384
Feb 10, 2025	50.73	50.93	50.57	50.82	49.83	0.93%	1,834,896
Feb 7, 2025	51.24	51.25	50.27	50.35	49.37	-0.67%	2,115,794
Feb 6, 2025	51.20	51.25	50.55	50.69	49.70	1.28%	2,183,599
Feb 5, 2025	49.92	50.32	49.88	50.05	49.07	0.44%	2,203,408
Feb 4, 2025	49.31	49.99	49.16	49.83	48.86	2.13%	2,138,798
Feb 3, 2025	48.35	49.27	48.23	48.79	47.84	-0.73%	2,607,661
Jan 31, 2025	49.70	49.84	49.01	49.15	48.19	-1.21%	1,950,666
Jan 30, 2025	49.63	49.97	49.42	49.75	48.78	1.97%	2,105,636
Jan 29, 2025	48.78	49.31	48.63	48.79	47.84	0.16%	2,142,004
Jan 28, 2025	49.29	49.30	48.42	48.71	47.76	-2.38%	2,630,790
Jan 27, 2025	49.81	49.97	49.43	49.90	48.93	0.06%	2,824,883
Jan 24, 2025	50.14	50.30	49.75	49.87	48.90	0.81%	1,743,318
Jan 23, 2025	49.02	49.51	48.78	49.47	48.50	0.82%	2,493,758
Jan 22, 2025	49.77	49.77	49.07	49.07	48.11	-2.09%	3,221,998
Jan 21, 2025	50.05	50.25	49.84	50.12	49.14	0.06%	3,188,157
Jan 17, 2025	49.85	50.49	49.76	50.09	49.11	1.07%	2,349,428
Jan 16, 2025	49.44	49.65	49.01	49.56	48.59	-0.50%	4,154,024