BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	84.56	86.46	84.56	86.07	86.07	1.68%	3,190,726
Oct 1, 2026	83.55	84.73	83.30	84.65	84.65	-0.22%	3,549,532
Sep 30, 2026	85.56	87.87	84.84	84.84	84.84	0.02%	5,689,776
Sep 29, 2026	85.45	85.58	84.33	84.82	84.82	0.28%	2,293,188
Sep 28, 2026	83.23	84.95	82.93	84.58	84.58	-0.46%	2,468,692
Sep 25, 2026	84.47	85.29	84.21	84.97	84.97	-0.14%	2,964,429
Sep 24, 2026	84.90	85.36	84.37	85.09	85.09	0.16%	3,327,669
Sep 23, 2026	85.80	86.03	84.38	84.95	84.95	-3.28%	4,106,984
Sep 22, 2026	86.60	88.31	86.30	87.83	87.83	2.02%	2,575,110
Sep 21, 2026	87.26	87.39	85.45	86.09	86.09	-0.21%	1,663,731
Sep 18, 2026	86.44	86.52	85.34	86.27	86.27	-0.34%	2,024,453
Sep 17, 2026	85.84	86.93	85.66	86.56	86.56	2.88%	1,928,786
Sep 16, 2026	86.15	86.31	83.27	84.14	84.14	-0.74%	1,942,939
Sep 15, 2026	85.02	85.09	84.09	84.77	84.77	0.04%	1,497,021
Sep 14, 2026	83.81	85.34	83.36	84.74	84.74	-2.77%	3,065,638
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