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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,779	2,792	2,792	2,820	2,756	1.44M
February 19, 2026	2,770	2,748	2,748	2,782	2,696	1.52M
February 18, 2026	2,729	2,775	2,775	2,779	2,707	1.35M
February 17, 2026	2,764	2,715	2,715	2,776	2,652	2.16M
February 16, 2026	2,632	2,675	2,675	2,678	2,615	1.1M
February 13, 2026	2,650	2,694	2,694	2,694	2,583	1.37M
February 12, 2026	2,735	2,682	2,682	2,758	2,682	1.12M
February 11, 2026	2,654	2,734	2,734	2,737	2,650.3	1.37M
February 10, 2026	2,604	2,639	2,639	2,650	2,595	906,354
February 09, 2026	2,580	2,619	2,619	2,621	2,560	1.06M
February 06, 2026	2,510	2,550	2,550	2,567	2,502	1.21M
February 05, 2026	2,582	2,558	2,558	2,616	2,540	1.25M
February 04, 2026	2,697	2,619	2,619	2,713	2,614	1.21M
February 03, 2026	2,600	2,654	2,654	2,659	2,583	1.58M
February 02, 2026	2,472	2,547	2,547	2,564	2,459	1.08M
January 30, 2026	2,542	2,535	2,535	2,574	2,509	1.24M
January 29, 2026	2,632	2,598	2,598	2,704	2,580	3.56M
January 28, 2026	2,572	2,557	2,557	2,574	2,522	1.57M
January 27, 2026	2,511	2,526	2,526	2,527	2,479	948,647
January 26, 2026	2,473	2,500	2,500	2,521.55	2,473	965,389
January 23, 2026	2,446	2,465	2,465	2,479	2,438	1.13M
January 22, 2026	2,440	2,414	2,414	2,443	2,388	1.21M
January 21, 2026	2,430	2,457	2,457	2,482	2,424	1.6M
January 20, 2026	2,370	2,370	2,370	2,393	2,349	1.13M
January 19, 2026	2,410	2,424	2,424	2,432	2,404	457,870
January 16, 2026	2,429	2,419	2,419	2,438	2,395	1.02M
January 15, 2026	2,459	2,475	2,475	2,480	2,429	1.15M
January 14, 2026	2,388	2,440	2,440	2,440	2,383	1.75M
January 13, 2026	2,372	2,393	2,393	2,397	2,355	1.04M
January 12, 2026	2,314	2,350	2,350	2,357	2,296	930,612
January 09, 2026	2,350	2,296	2,296	2,350	2,284	2.67M
January 08, 2026	2,356	2,320	2,320	2,366	2,317	801,760
January 07, 2026	2,385	2,368	2,368	2,401	2,344	675,639
January 06, 2026	2,353	2,403	2,403	2,403	2,334	1.01M
January 05, 2026	2,299	2,324	2,324	2,335	2,298	584,769
January 02, 2026	2,268	2,268	2,268	2,291	2,266	343,719
December 31, 2025	2,297	2,259	2,259	2,297	2,259	151,648
December 30, 2025	2,259	2,276	2,276	2,297	2,250	560,583
December 29, 2025	2,241	2,247	2,247	2,286	2,238	686,748
December 24, 2025	2,278	2,261	2,261	2,281	2,260	132,561
December 23, 2025	2,251	2,263	2,263	2,274	2,245	498,952
December 22, 2025	2,225	2,268	2,268	2,270.4	2,224	591,634
December 19, 2025	2,212	2,224	2,224	2,226	2,201	588,903
December 18, 2025	2,221	2,224	2,224	2,233	2,207	601,477
December 17, 2025	2,197	2,209	2,209	2,226	2,195	670,131
December 16, 2025	2,189	2,192	2,192	2,210	2,187	623,354
December 15, 2025	2,229	2,199	2,199	2,229.3	2,189	577,735
December 12, 2025	2,283	2,223	2,223	2,293	2,223	893,764
December 11, 2025	2,244	2,266	2,266	2,276	2,232	773,930
December 10, 2025	2,216	2,252	2,252	2,275	2,216	2.01M
December 09, 2025	2,191	2,216	2,216	2,220.4	2,172	839,527
December 08, 2025	2,200	2,192	2,192	2,219	2,185	614,895
December 05, 2025	2,221	2,217	2,217	2,241	2,216	918,176
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

BHP Group Limited (BHP.L) LSE