BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	88.04	88.20	86.68	87.15	87.15	-0.23%	1,913,618
Sep 10, 2026	87.78	88.26	86.59	87.35	87.35	-5.31%	3,666,454
Sep 9, 2026	92.61	93.56	91.69	92.25	92.25	0.28%	1,912,961
Sep 8, 2026	93.00	93.61	91.91	91.99	91.99	1.74%	2,572,746
Sep 4, 2026	89.48	91.02	89.32	90.42	90.42	-0.36%	1,778,580
Sep 3, 2026	94.49	94.49	92.21	92.71	90.75	-0.77%	2,557,832
Sep 2, 2026	92.97	94.33	92.62	93.43	91.45	0.66%	2,121,152
Sep 1, 2026	93.03	94.29	92.74	92.82	90.85	-1.17%	2,681,318
Aug 31, 2026	96.07	96.11	93.82	93.92	91.93	-1.29%	1,964,281
Aug 28, 2026	97.24	97.24	94.63	95.15	93.13	-1.27%	1,656,772
Aug 27, 2026	95.52	96.82	95.16	96.37	94.33	0.04%	2,220,365
Aug 26, 2026	96.99	97.43	95.92	96.33	94.29	-2.39%	2,223,378
Aug 25, 2026	95.86	98.71	95.86	98.69	96.60	1.61%	2,938,165
Aug 24, 2026	97.31	97.83	96.60	97.13	95.07	0.10%	3,965,043
Aug 21, 2026	95.72	97.27	95.44	97.03	94.97	3.63%	3,777,063
Aug 20, 2026	91.01	94.17	90.93	93.63	91.65	1.45%	2,519,004
Aug 19, 2026	92.67	93.83	91.37	92.29	90.33	3.59%	4,246,494
Aug 18, 2026	88.65	90.46	88.24	89.09	87.20	0.81%	3,341,271
Aug 17, 2026	88.17	88.50	87.48	88.37	86.50	1.83%	3,357,820
Aug 14, 2026	87.40	87.79	86.48	86.78	84.94	-0.52%	2,410,459
Aug 13, 2026	88.59	88.92	87.00	87.23	85.38	-3.21%	3,150,092
Aug 12, 2026	91.63	91.63	89.91	90.12	88.21	0.11%	2,340,233
Aug 11, 2026	90.89	91.31	89.75	90.02	88.11	-0.65%	1,873,730
Aug 10, 2026	90.23	91.13	89.30	90.61	88.69	0.22%	2,114,180
Aug 7, 2026	89.55	90.60	89.33	90.41	88.49	2.86%	2,659,100
Aug 6, 2026	88.13	89.69	87.85	87.90	86.04	-1.66%	2,233,484
Aug 5, 2026	88.13	89.49	87.81	89.38	87.49	2.20%	3,153,426
Aug 4, 2026	87.05	87.97	86.55	87.46	85.61	4.74%	3,084,952
Aug 3, 2026	83.23	83.88	82.71	83.50	81.73	-1.17%	2,199,155
Jul 31, 2026	85.62	85.70	83.61	84.49	82.70	-1.64%	2,176,525
Jul 30, 2026	85.71	86.23	84.93	85.90	84.08	3.36%	2,408,785
Jul 29, 2026	84.26	85.02	82.27	83.11	81.35	-0.81%	3,044,036
Jul 28, 2026	82.61	84.19	81.47	83.79	82.01	-0.17%	2,336,567
Jul 27, 2026	83.98	84.43	82.69	83.93	82.15	0.25%	2,005,797
Jul 24, 2026	83.10	84.12	82.76	83.72	81.95	0.08%	2,227,286
Jul 23, 2026	83.32	84.67	83.30	83.65	81.88	-1.05%	3,031,728
Jul 22, 2026	84.40	85.27	84.27	84.54	82.75	1.31%	1,938,981
Jul 21, 2026	82.53	83.61	81.88	83.45	81.68	3.68%	2,892,412
Jul 20, 2026	80.80	81.03	79.89	80.49	78.78	-0.19%	2,260,517
Jul 17, 2026	79.42	81.56	79.05	80.64	78.93	-0.09%	1,876,358
Jul 16, 2026	82.13	82.72	80.30	80.71	79.00	-5.58%	2,647,715
Jul 15, 2026	85.70	86.33	84.43	85.48	83.67	1.34%	3,354,013
Jul 14, 2026	84.42	85.58	84.01	84.35	82.56	3.66%	2,530,609
Jul 13, 2026	81.80	82.15	80.97	81.37	79.65	-0.38%	1,970,011
Jul 10, 2026	81.04	82.23	80.95	81.68	79.95	2.21%	1,460,899
Jul 9, 2026	79.97	80.10	79.34	79.91	78.22	2.06%	2,139,308
Jul 8, 2026	78.11	78.67	76.81	78.30	76.64	-2.41%	3,525,998
Jul 7, 2026	81.51	82.43	79.80	80.23	78.53	-4.08%	2,461,544
Jul 6, 2026	82.94	84.25	82.85	83.64	81.87	0.37%	2,001,873
Jul 2, 2026	82.78	84.57	82.20	83.33	81.56	1.35%	2,661,464