BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	3,242,692
Sep 24, 2024	57.06	57.41	56.67	57.35	57.35	5.06%	4,251,757
Sep 23, 2024	54.03	54.61	53.95	54.59	54.59	1.49%	1,792,593
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%	2,151,280
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	52.22	1.65%	3,641,989
Sep 11, 2024	52.06	52.86	51.43	52.81	51.37	2.90%	3,468,283
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	50.83	-0.17%	2,322,018
Sep 3, 2024	52.74	52.82	51.92	52.34	50.92	-5.06%	4,824,710
Aug 30, 2024	54.95	55.20	54.68	55.13	53.63	-	1,650,091
Aug 29, 2024	54.76	55.37	54.57	55.13	53.63	1.30%	2,106,696
Aug 28, 2024	54.35	54.58	54.11	54.42	52.94	-2.25%	3,465,180
Aug 27, 2024	55.53	55.81	55.27	55.67	54.16	0.29%	2,970,799
Aug 26, 2024	55.80	55.98	55.25	55.51	54.00	0.58%	2,845,609