BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	54.54	55.20	54.34	55.19	53.69	1.66%	2,241,094
Aug 22, 2024	54.83	54.88	54.19	54.29	52.81	-1.92%	1,792,906
Aug 21, 2024	55.12	55.44	54.88	55.35	53.84	3.19%	2,128,629
Aug 20, 2024	53.85	54.11	53.54	53.64	52.18	-0.59%	2,324,193
Aug 19, 2024	53.62	54.11	53.59	53.96	52.49	1.35%	2,288,652
Aug 16, 2024	52.65	53.51	52.49	53.24	51.79	1.12%	2,683,816
Aug 15, 2024	52.57	52.99	52.48	52.65	51.22	0.77%	2,612,082
Aug 14, 2024	52.36	52.59	52.00	52.25	50.83	-2.63%	3,564,948
Aug 13, 2024	53.39	53.73	53.23	53.66	52.20	0.19%	2,203,909
Aug 12, 2024	53.72	53.95	53.21	53.56	52.10	-0.37%	2,226,923
Aug 9, 2024	53.64	53.93	53.15	53.76	52.30	1.15%	2,124,534
Aug 8, 2024	52.97	53.54	52.94	53.15	51.70	0.74%	2,267,770
Aug 7, 2024	53.59	53.68	52.74	52.76	51.32	-1.42%	2,465,397
Aug 6, 2024	52.50	53.92	52.42	53.52	52.06	0.90%	2,870,182
Aug 5, 2024	52.00	53.25	51.73	53.04	51.60	-1.80%	3,524,876
Aug 2, 2024	54.57	54.65	53.58	54.01	52.54	-0.46%	2,996,408
Aug 1, 2024	54.99	55.16	53.81	54.26	52.78	-2.29%	2,525,184
Jul 31, 2024	55.16	56.00	55.02	55.53	54.02	2.62%	2,547,850
Jul 30, 2024	53.76	54.21	53.48	54.11	52.64	-1.64%	2,892,664
Jul 29, 2024	54.79	55.06	54.56	55.01	53.51	-0.67%	2,167,046
Jul 26, 2024	55.21	55.55	54.94	55.38	53.87	1.08%	1,847,005
Jul 25, 2024	54.40	55.38	54.21	54.79	53.30	0.66%	2,669,054
Jul 24, 2024	55.07	55.24	54.40	54.43	52.95	-1.16%	2,075,090
Jul 23, 2024	54.68	55.19	54.42	55.07	53.57	-1.22%	2,585,623
Jul 22, 2024	55.60	55.85	55.39	55.75	54.23	0.18%	1,939,132
Jul 19, 2024	55.60	55.93	55.10	55.65	54.14	-0.84%	2,077,719
Jul 18, 2024	56.95	56.98	56.05	56.12	54.59	-1.53%	2,438,329
Jul 17, 2024	57.41	57.63	56.98	56.99	55.44	-0.37%	1,820,667
Jul 16, 2024	57.00	57.34	56.49	57.20	55.64	-1.90%	2,433,312
Jul 15, 2024	58.31	58.65	58.01	58.31	56.72	-1.62%	1,878,041
Jul 12, 2024	59.40	59.77	59.18	59.27	57.66	1.79%	2,595,204
Jul 11, 2024	58.77	58.93	57.87	58.23	56.65	-0.55%	2,212,487
Jul 10, 2024	58.03	58.64	57.98	58.55	56.96	0.33%	1,639,207
Jul 9, 2024	58.56	58.66	58.18	58.36	56.77	0.02%	1,551,234
Jul 8, 2024	58.63	59.00	58.16	58.35	56.76	-1.92%	1,877,678
Jul 5, 2024	59.47	59.66	58.86	59.49	57.87	-0.08%	1,500,411
Jul 3, 2024	59.00	60.03	58.96	59.54	57.92	3.10%	1,861,735
Jul 2, 2024	57.11	57.83	57.06	57.75	56.18	0.07%	1,557,967