BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	83.23	83.88	82.71	83.50	83.50	-1.17%	2,195,822
Jul 31, 2026	85.62	85.70	83.61	84.49	84.49	-1.64%	2,174,424
Jul 30, 2026	85.71	86.23	84.93	85.90	85.90	3.36%	2,211,647
Jul 29, 2026	84.26	85.02	82.27	83.11	83.11	-0.81%	3,041,675
Jul 28, 2026	82.61	84.19	81.47	83.79	83.79	-0.17%	2,336,044
Jul 27, 2026	83.98	84.43	82.69	83.93	83.93	0.25%	2,005,433
Jul 24, 2026	83.10	84.12	82.76	83.72	83.72	0.08%	2,224,822
Jul 23, 2026	83.32	84.67	83.30	83.65	83.65	-1.05%	3,031,554
Jul 22, 2026	84.40	85.27	84.27	84.54	84.54	1.31%	1,934,082
Jul 21, 2026	82.53	83.61	81.88	83.45	83.45	3.68%	2,887,729
Jul 20, 2026	80.80	81.03	79.89	80.49	80.49	-0.19%	2,246,879
Jul 17, 2026	79.42	81.56	79.05	80.64	80.64	-0.09%	1,843,828
Jul 16, 2026	82.13	82.72	80.30	80.71	80.71	-5.58%	2,642,987
Jul 15, 2026	85.70	86.33	84.43	85.48	85.48	1.34%	3,353,596
Jul 14, 2026	84.42	85.58	84.01	84.35	84.35	3.66%	2,525,164
Jul 13, 2026	81.80	82.15	80.97	81.37	81.37	-0.38%	1,919,535
Jul 10, 2026	81.04	82.23	80.95	81.68	81.68	2.21%	1,438,721
Jul 9, 2026	79.97	80.10	79.34	79.91	79.91	2.06%	2,138,098
Jul 8, 2026	78.11	78.67	76.81	78.30	78.30	-2.41%	3,517,650
Jul 7, 2026	81.51	82.43	79.80	80.23	80.23	-4.08%	2,458,239
Jul 6, 2026	82.94	84.25	82.85	83.64	83.64	0.37%	1,998,815
Jul 2, 2026	82.78	84.57	82.20	83.33	83.33	1.35%	2,660,694
Jul 1, 2026	81.19	83.19	81.05	82.22	82.22	-1.31%	2,440,740
Jun 30, 2026	82.72	83.42	82.10	83.31	83.31	1.92%	2,187,506
Jun 29, 2026	81.70	81.80	80.37	81.74	81.74	0.89%	1,894,881
Jun 26, 2026	80.38	81.16	80.25	81.02	81.02	-0.17%	2,181,285
Jun 25, 2026	81.76	82.05	80.56	81.16	81.16	0.55%	2,100,374
Jun 24, 2026	80.12	80.83	79.73	80.72	80.72	-1.86%	3,663,019
Jun 23, 2026	81.88	83.36	81.78	82.25	82.25	-4.12%	4,242,204
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