BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	80.55	81.45	79.87	80.51	80.51	-1.89%	2,086,084
Nov 11, 2026	81.90	82.50	81.49	82.06	82.06	1.16%	1,882,643
Nov 10, 2026	81.33	82.24	80.65	81.12	81.12	-2.10%	2,308,591
Nov 9, 2026	82.55	83.38	81.91	82.86	82.86	3.72%	2,867,765
Nov 6, 2026	79.08	80.52	78.65	79.89	79.89	1.67%	2,795,180
Nov 5, 2026	81.92	82.19	77.84	78.58	78.58	-1.95%	6,959,133
Nov 4, 2026	79.74	80.50	79.00	80.14	80.14	2.57%	2,938,982
Nov 3, 2026	79.48	79.67	77.97	78.13	78.13	-2.42%	3,342,292
Nov 2, 2026	80.29	81.15	79.84	80.07	80.07	1.15%	2,942,101
Oct 30, 2026	79.33	79.79	78.57	79.16	79.16	-3.25%	3,275,591
Oct 29, 2026	81.10	81.89	80.27	81.82	81.82	-0.49%	4,342,375
Oct 28, 2026	82.06	82.39	81.00	82.22	82.22	-0.46%	1,958,048
Oct 27, 2026	80.85	82.70	80.42	82.60	82.60	4.39%	4,380,144
Oct 26, 2026	79.06	79.43	78.06	79.13	79.13	1.64%	3,378,029
Oct 23, 2026	77.51	78.21	76.97	77.85	77.85	0.35%	2,710,885
Oct 22, 2026	78.67	78.67	77.42	77.58	77.58	-4.01%	4,347,426
Oct 21, 2026	81.95	81.95	79.79	80.82	80.82	-1.28%	4,027,964
Oct 20, 2026	81.18	82.41	80.50	81.87	81.87	-1.62%	2,886,529
Oct 19, 2026	83.02	83.24	82.21	83.22	83.22	-0.08%	2,334,615
Oct 16, 2026	83.37	85.00	82.80	83.29	83.29	0.47%	2,919,152
Oct 15, 2026	81.26	83.07	80.60	82.90	82.90	-0.43%	2,798,837
Oct 14, 2026	83.88	84.20	82.54	83.26	83.26	-1.99%	2,816,474
Oct 13, 2026	85.81	86.01	84.42	84.95	84.95	-2.04%	2,117,857
Oct 12, 2026	86.76	87.20	86.38	86.72	86.72	-0.02%	1,347,728
Oct 9, 2026	85.79	86.75	85.23	86.74	86.74	2.25%	2,650,852
Oct 8, 2026	84.22	85.19	83.88	84.83	84.83	-0.46%	2,164,961
Oct 7, 2026	85.33	85.47	84.56	85.22	85.22	-2.05%	2,878,867
Oct 6, 2026	87.25	87.51	86.02	87.00	87.00	0.20%	2,493,391
Oct 5, 2026	86.16	87.37	85.56	86.83	86.83	0.88%	2,644,776
Oct 2, 2026	84.56	86.46	84.56	86.07	86.07	1.68%	3,203,388
Oct 1, 2026	83.55	84.73	83.30	84.65	84.65	-0.22%	3,551,408
Sep 30, 2026	85.56	87.87	84.84	84.84	84.84	0.02%	5,692,427
Sep 29, 2026	85.45	85.58	84.33	84.82	84.82	0.28%	2,312,394
Sep 28, 2026	83.23	84.95	82.93	84.58	84.58	-0.46%	2,469,217
Sep 25, 2026	84.47	85.29	84.21	84.97	84.97	-0.14%	2,964,512
Sep 24, 2026	84.90	85.36	84.37	85.09	85.09	0.16%	3,335,188
Sep 23, 2026	85.80	86.03	84.38	84.95	84.95	-3.28%	4,111,549
Sep 22, 2026	86.60	88.31	86.30	87.83	87.83	2.02%	2,575,714
Sep 21, 2026	87.26	87.39	85.45	86.09	86.09	-0.21%	1,666,337
Sep 18, 2026	86.44	86.52	85.34	86.27	86.27	-0.34%	2,026,212
Sep 17, 2026	85.84	86.93	85.66	86.56	86.56	2.88%	1,932,861
Sep 16, 2026	86.15	86.31	83.27	84.14	84.14	-0.74%	1,945,868
Sep 15, 2026	85.02	85.09	84.09	84.77	84.77	0.04%	1,497,256
Sep 14, 2026	83.81	85.34	83.36	84.74	84.74	-2.77%	3,067,965
Sep 11, 2026	88.04	88.20	86.68	87.15	87.15	-0.23%	1,916,071
Sep 10, 2026	87.78	88.26	86.59	87.35	87.35	-5.31%	3,675,716
Sep 9, 2026	92.61	93.56	91.69	92.25	92.25	0.28%	1,918,367
Sep 8, 2026	93.00	93.61	91.91	91.99	91.99	1.74%	2,576,803
Sep 4, 2026	89.48	91.02	89.32	90.42	90.42	-0.36%	1,782,497
Sep 3, 2026	94.49	94.49	92.21	92.71	90.75	-0.77%	2,561,634