BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	82.01	83.33	81.85	82.26	-	-4.10%	3,892,454
Jun 22, 2026	85.64	86.42	85.46	85.78	85.78	-2.38%	3,639,991
Jun 18, 2026	87.94	89.04	87.22	87.87	87.87	-2.76%	3,588,179
Jun 17, 2026	92.24	93.62	90.20	90.36	90.36	-2.32%	3,281,182
Jun 16, 2026	92.71	93.83	92.37	92.51	92.51	0.41%	2,048,342
Jun 15, 2026	92.94	93.16	91.66	92.13	92.13	1.44%	2,660,164
Jun 12, 2026	88.88	90.92	88.06	90.82	90.82	3.20%	3,005,056
Jun 11, 2026	85.56	88.24	84.84	88.00	88.00	6.09%	3,439,051
Jun 10, 2026	84.04	85.38	82.91	82.95	82.95	-2.10%	2,387,210
Jun 9, 2026	85.24	85.55	82.61	84.73	84.73	1.23%	5,161,406
Jun 8, 2026	84.08	84.80	83.66	83.70	83.70	1.18%	2,231,295
Jun 5, 2026	86.45	86.62	82.49	82.72	82.72	-6.83%	4,864,431
Jun 4, 2026	88.71	89.84	88.05	88.78	88.78	-2.28%	2,851,501
Jun 3, 2026	91.64	91.90	90.70	90.85	90.85	-2.47%	2,107,045
Jun 2, 2026	91.88	93.70	91.88	93.15	93.15	2.12%	3,103,828
Jun 1, 2026	88.70	91.24	88.29	91.22	91.22	2.60%	3,095,620
May 29, 2026	89.11	89.40	87.87	88.91	88.91	1.26%	3,023,139
May 28, 2026	87.00	88.54	86.30	87.80	87.80	-0.03%	1,582,440
May 27, 2026	86.50	87.92	85.59	87.83	87.83	1.55%	2,849,813
May 26, 2026	86.19	86.60	85.89	86.49	86.49	2.23%	1,848,751
May 22, 2026	84.59	85.06	83.29	84.60	84.60	-0.40%	2,105,449
May 21, 2026	83.75	85.46	83.45	84.94	84.94	1.66%	1,813,040
May 20, 2026	82.49	83.76	81.72	83.55	83.55	2.05%	2,684,056
May 19, 2026	81.87	82.79	80.98	81.87	81.87	-2.56%	3,220,351
May 18, 2026	85.03	85.13	83.53	84.02	84.02	-0.45%	2,413,259
May 15, 2026	84.39	85.11	83.98	84.40	84.40	-5.09%	2,765,898
May 14, 2026	90.02	90.07	88.65	88.93	88.93	-2.07%	2,437,157
May 13, 2026	89.33	91.45	89.11	90.81	90.81	2.82%	3,917,326
May 12, 2026	86.47	88.68	85.95	88.32	88.32	0.76%	3,552,928
May 11, 2026	85.96	87.93	85.89	87.65	87.65	3.46%	3,003,617
May 8, 2026	83.85	84.81	83.67	84.72	84.72	2.63%	2,000,006
May 7, 2026	85.12	85.14	82.51	82.55	82.55	-2.11%	2,113,570
May 6, 2026	82.41	84.42	82.18	84.33	84.33	6.42%	3,632,800
May 5, 2026	79.21	79.56	78.59	79.24	79.24	1.76%	1,440,106
May 4, 2026	78.98	78.98	77.47	77.87	77.87	-1.51%	1,459,259
May 1, 2026	79.09	79.46	78.61	79.06	79.06	-0.30%	1,815,144
Apr 30, 2026	78.57	79.58	77.91	79.30	79.30	2.91%	2,302,481
Apr 29, 2026	78.04	78.05	76.92	77.06	77.06	-1.36%	2,117,736
Apr 28, 2026	78.80	79.10	77.54	78.12	78.12	-2.15%	2,366,640
Apr 27, 2026	79.75	80.01	79.13	79.84	79.84	0.03%	2,062,363
Apr 24, 2026	79.93	80.31	79.33	79.82	79.82	-0.03%	1,632,627
Apr 23, 2026	80.00	80.78	78.88	79.84	79.84	-0.89%	2,296,090
Apr 22, 2026	79.89	80.58	79.41	80.56	80.56	3.69%	2,141,617
Apr 21, 2026	79.47	79.75	77.52	77.69	77.69	-2.39%	2,966,721
Apr 20, 2026	79.55	79.84	78.93	79.59	79.59	-1.07%	2,081,408
Apr 17, 2026	80.30	81.26	79.76	80.45	80.45	1.23%	3,218,610
Apr 16, 2026	79.98	80.10	79.03	79.47	79.47	-	2,816,189
Apr 15, 2026	79.80	79.80	78.77	79.47	79.47	0.38%	2,495,263
Apr 14, 2026	79.18	79.64	78.78	79.17	79.17	1.37%	2,681,865
Apr 13, 2026	77.07	78.21	76.56	78.10	78.10	1.68%	1,900,688