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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BHP Group Limited (BHP.L) LSE