BHP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	89.33	91.45	89.11	90.81	90.81	2.82%	3,910,251
May 12, 2026	86.47	88.68	85.95	88.32	88.32	0.76%	3,542,279
May 11, 2026	85.96	87.93	85.89	87.65	87.65	3.46%	2,983,776
May 8, 2026	83.85	84.81	83.67	84.72	84.72	2.63%	1,889,802
May 7, 2026	85.12	85.14	82.51	82.55	82.55	-2.11%	2,060,559
May 6, 2026	82.41	84.42	82.18	84.33	84.33	6.42%	3,621,544
May 5, 2026	79.21	79.56	78.59	79.24	79.24	1.76%	1,435,602
May 4, 2026	78.98	78.98	77.47	77.87	77.87	-1.51%	1,457,958
May 1, 2026	79.09	79.46	78.61	79.06	79.06	-0.30%	1,808,509
Apr 30, 2026	78.57	79.58	77.91	79.30	79.30	2.91%	2,266,835
Apr 29, 2026	78.04	78.05	76.92	77.06	77.06	-1.36%	2,115,500
Apr 28, 2026	78.80	79.10	77.54	78.12	78.12	-2.15%	2,366,133
Apr 27, 2026	79.75	80.01	79.13	79.84	79.84	0.03%	2,062,316
Apr 24, 2026	79.93	80.31	79.33	79.82	79.82	-0.03%	1,630,418
Apr 23, 2026	80.00	80.78	78.88	79.84	79.84	-0.89%	2,289,857
Apr 22, 2026	79.89	80.58	79.41	80.56	80.56	3.69%	2,110,670
Apr 21, 2026	79.47	79.75	77.52	77.69	77.69	-2.39%	2,930,824
Apr 20, 2026	79.55	79.84	78.93	79.59	79.59	-1.07%	2,077,598
Apr 17, 2026	80.30	81.26	79.76	80.45	80.45	1.23%	3,214,261
Apr 16, 2026	79.98	80.10	79.03	79.47	79.47	-	2,812,116
Apr 15, 2026	79.80	79.80	78.77	79.47	79.47	0.38%	2,490,957
Apr 14, 2026	79.18	79.64	78.78	79.17	79.17	1.37%	2,681,508
Apr 13, 2026	77.07	78.21	76.56	78.10	78.10	1.68%	1,900,111
Apr 10, 2026	78.26	78.45	76.52	76.81	76.81	-0.54%	3,381,641
Apr 9, 2026	76.79	77.66	76.33	77.23	77.23	0.35%	2,729,037
Apr 8, 2026	78.03	78.05	76.31	76.96	76.96	4.98%	2,892,034
Apr 7, 2026	73.57	73.57	72.22	73.31	73.31	0.71%	2,148,123
Apr 6, 2026	72.93	73.57	72.30	72.79	72.79	-0.61%	2,099,360
Apr 2, 2026	70.83	73.64	70.78	73.24	73.24	-0.44%	2,752,396
Apr 1, 2026	73.52	74.15	73.26	73.56	73.56	1.13%	2,784,481
Mar 31, 2026	71.01	72.76	70.73	72.74	72.74	5.39%	4,232,007
Mar 30, 2026	70.51	70.91	68.92	69.02	69.02	-0.69%	4,038,563
Mar 27, 2026	68.31	70.24	68.20	69.50	69.50	1.46%	3,009,840
Mar 26, 2026	68.86	69.46	68.39	68.50	68.50	-2.16%	2,455,178
Mar 25, 2026	70.34	70.85	69.60	70.01	70.01	1.80%	3,117,377
Mar 24, 2026	67.40	69.07	67.39	68.77	68.77	0.82%	3,133,799
Mar 23, 2026	67.53	68.95	67.29	68.21	68.21	4.47%	4,502,879
Mar 20, 2026	66.58	67.15	64.53	65.29	65.29	-3.09%	5,108,037
Mar 19, 2026	65.95	67.58	64.91	67.37	67.37	-1.36%	5,194,285
Mar 18, 2026	69.60	69.72	68.24	68.30	68.30	-3.09%	4,127,201
Mar 17, 2026	70.89	71.25	70.30	70.48	70.48	0.24%	3,033,989
Mar 16, 2026	70.29	70.71	69.48	70.31	70.31	2.28%	3,784,720
Mar 13, 2026	70.02	70.56	68.51	68.74	68.74	-2.87%	4,562,901
Mar 12, 2026	72.25	72.33	70.41	70.77	70.77	-3.52%	4,689,628
Mar 11, 2026	73.30	73.72	72.45	73.35	73.35	-0.73%	3,046,940
Mar 10, 2026	73.58	74.84	73.43	73.89	73.89	1.37%	3,727,798
Mar 9, 2026	70.02	73.01	69.02	72.89	72.89	1.45%	5,735,064
Mar 6, 2026	72.19	72.78	71.61	71.85	71.85	-4.96%	4,884,628
Mar 5, 2026	76.89	76.89	74.48	75.60	74.16	-3.24%	5,155,758
Mar 4, 2026	78.91	79.29	77.74	78.13	76.64	-0.26%	3,444,800