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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,195	2,185	2,185	2,203	2,161	1.56M
December 03, 2025	2,139	2,170	2,170	2,173	2,128	1.53M
December 02, 2025	2,112	2,107	2,107	2,123	2,084	1.24M
December 01, 2025	2,072	2,082	2,082	2,097	2,057	862,977
November 28, 2025	2,048	2,066	2,066	2,072	2,042.89	1.28M
November 27, 2025	2,073	2,026	2,026	2,073	2,026	1.15M
November 26, 2025	2,077	2,070	2,070	2,077	2,046	1.16M
November 25, 2025	2,024	2,029	2,029	2,039	2,015	810,038
November 24, 2025	2,003	2,016	2,016	2,030.48	2,002	1.07M
November 21, 2025	1,972.5	2,015	2,015	2,019	1,971	1.08M
November 20, 2025	2,075	2,032	2,032	2,075	2,027	1.64M
November 19, 2025	2,040	2,041	2,041	2,055	2,029	787,271
November 18, 2025	2,005	2,054	2,054	2,054	1,999	1.56M
November 17, 2025	2,098	2,091	2,091	2,103	2,079	527,393
November 14, 2025	2,113	2,097	2,097	2,114.16	2,048	2.07M
November 13, 2025	2,154	2,134	2,134	2,165	2,130	1.84M
November 12, 2025	2,134	2,141	2,141	2,154	2,131	997,752
November 11, 2025	2,116	2,113	2,113	2,121	2,100	1.07M
November 10, 2025	2,107	2,098	2,098	2,119	2,098	965,607
November 07, 2025	2,109	2,082	2,082	2,110	2,048.66	1.76M
November 06, 2025	2,145	2,109	2,109	2,156	2,065	1.31M
November 05, 2025	2,105	2,124	2,124	2,148	2,095	714,487
November 04, 2025	2,098	2,095	2,095	2,101	2,072	1.41M
November 03, 2025	2,160	2,128	2,128	2,160	2,117	811,406
October 31, 2025	2,166	2,165	2,165	2,190	2,161	679,121
October 30, 2025	2,194	2,176	2,176	2,194	2,148	796,702
October 29, 2025	2,199	2,227	2,227	2,228	2,191.02	1.52M
October 28, 2025	2,117	2,166	2,166	2,170	2,103	890,729
October 27, 2025	2,134	2,113	2,113	2,149	2,108	805,817
October 24, 2025	2,102	2,100	2,100	2,106	2,076	608,961
October 23, 2025	2,085	2,094	2,094	2,108	2,085	652,441
October 22, 2025	2,126	2,084	2,084	2,140	2,075	947,254
October 21, 2025	2,140	2,103	2,103	2,145	2,083	802,565
October 20, 2025	2,087	2,122	2,122	2,131	2,077	865,732
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

BHP Group Limited (BHP.L) LSE