BHP Group Limited - BHP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,085	2,086	2,086	2,101	2,068	1.14M
October 16, 2025	2,125	2,113	2,113	2,139	2,098	1.01M
October 15, 2025	2,127	2,126	2,126	2,148	2,116	902,796
October 14, 2025	2,069	2,123	2,123	2,126	2,058	1.28M
October 13, 2025	2,064	2,105	2,105	2,105	2,063.6	1.3M
October 10, 2025	2,088	2,063	2,063	2,110	2,058.34	1.15M
October 09, 2025	2,125	2,114	2,114	2,158.44	2,114	1.31M
October 08, 2025	2,048	2,097	2,097	2,103	2,048	887,427
October 07, 2025	2,065	2,078	2,078	2,087	2,049	548,119
October 06, 2025	2,056	2,082	2,082	2,088	2,053	614,048
October 03, 2025	2,061	2,079	2,079	2,086	2,057	944,781
October 02, 2025	2,071	2,032	2,032	2,085	2,027	947,330
October 01, 2025	2,045	2,066	2,066	2,091	2,023	941,130
September 30, 2025	2,092	2,053	2,053	2,101	1,993	2.01M
September 29, 2025	2,046	2,093	2,093	2,104.65	2,038	1.06M
September 26, 2025	2,055	2,044	2,044	2,061	2,037.6	772,375
September 25, 2025	2,043	2,081	2,081	2,085	2,028	2.64M
September 24, 2025	1,965	1,992.5	1,992.5	2,006	1,961	1.59M
September 23, 2025	1,950	1,970	1,970	1,981	1,945.2	522,176
September 22, 2025	1,952	1,966	1,966	1,969	1,946	1.05M
September 19, 2025	1,929	1,926	1,926	1,934.5	1,918	1.45M
September 18, 2025	1,940.5	1,931.5	1,931.5	1,959.57	1,928.5	1.06M
September 17, 2025	1,975.5	1,955	1,955	1,975.5	1,943.5	834,557
September 16, 2025	2,008	1,978	1,978	2,012	1,968.21	796,032
September 15, 2025	1,973	1,984.5	1,984.5	1,996.5	1,971.5	664,805
September 12, 2025	2,010	1,992.5	1,992.5	2,021	1,988.5	769,174
September 11, 2025	1,960.5	1,973	1,973	1,981.5	1,947	1.06M
September 10, 2025	1,983	1,954	1,954	1,983	1,946	1.11M
September 09, 2025	1,999.5	1,975.5	1,975.5	2,011	1,959	2.46M
September 08, 2025	2,004	1,998.5	1,998.5	2,015	1,988.5	986,207
September 05, 2025	2,032	2,000	2,000	2,035	1,995.5	976,067
September 04, 2025	2,040	2,010	2,010	2,048	2,007	677,145
September 03, 2025	2,065	2,075	2,030.53	2,092	2,059	1.06M
September 02, 2025	2,061	2,062	2,017.81	2,070.93	2,045	964,564
September 01, 2025	2,054	2,056	2,011.94	2,067	2,048	383,632
August 29, 2025	2,079	2,063	2,063	2,088	2,060	1.38M
August 28, 2025	2,084	2,073	2,073	2,085	2,065	561,141
August 27, 2025	2,073	2,060	2,060	2,076	2,058	1.37M
August 26, 2025	2,086	2,049	2,049	2,086	2,033	1.03M
August 22, 2025	2,011	2,057	2,057	2,067	2,010	1.11M
August 21, 2025	1,999.5	2,008	2,008	2,010	1,993	793,132
August 20, 2025	1,986	1,981.5	1,981.5	1,990.5	1,957.94	1.09M
August 19, 2025	2,011	1,986.5	1,986.5	2,032	1,981	1.44M
August 18, 2025	1,987.5	1,986	1,986	1,997.5	1,979.5	771,674
August 15, 2025	2,013	2,003	2,003	2,024	2,000	824,951
August 14, 2025	1,982	1,981	1,981	1,994	1,977.5	707,366
August 13, 2025	2,014	2,005	2,005	2,016	1,995.5	756,635
August 12, 2025	2,003	1,993.5	1,993.5	2,007	1,988	599,325
August 11, 2025	1,981	1,971.5	1,971.5	1,983.5	1,961	581,364
August 08, 2025	1,958.5	1,963	1,963	1,966	1,945.5	450,416
August 07, 2025	1,936.5	1,933	1,933	1,964.5	1,927.5	713,123
August 06, 2025	1,938.5	1,932.5	1,932.5	1,951	1,925.5	649,001
August 05, 2025	1,941.5	1,932.5	1,932.5	1,951	1,926	547,859
August 04, 2025	1,934	1,932.5	1,932.5	1,936.5	1,917.5	699,237
August 01, 2025	1,918.5	1,907.5	1,907.5	1,919.5	1,897.5	1.06M
July 31, 2025	1,891	1,907	1,907	1,912	1,873.5	1.49M
July 30, 2025	1,950.5	1,940.5	1,940.5	1,957	1,926.5	996,551
July 29, 2025	1,972	1,963	1,963	1,979.5	1,953	1.09M
July 28, 2025	1,955.5	1,949	1,949	1,966.1	1,928.93	926,906
July 25, 2025	1,978.5	1,973	1,973	1,989.5	1,966.5	1.08M

BHP Group Limited (BHP.L) LSE