BHP Group Limited - BHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	61.18	61.08	61.08	61.23	60.76	3.73M
December 22, 2025	60.37	60.77	60.77	61.06	60.34	5.72M
December 19, 2025	59.07	59.32	59.32	59.62	58.84	2.85M
December 18, 2025	59.38	59.27	59.27	59.64	59.06	1.88M
December 17, 2025	59.29	59.05	59.05	59.37	58.95	2.02M
December 16, 2025	59.08	58.62	58.62	59.12	58.48	2.31M
December 15, 2025	59.36	59.19	59.19	59.38	58.6	1.93M
December 12, 2025	60.66	59.64	59.64	60.99	59.23	2.94M
December 11, 2025	60.49	60.92	60.92	61.27	60.48	3.85M
December 10, 2025	60.04	60.53	60.53	60.66	59.77	3.31M
December 09, 2025	57.92	59.01	59.01	59.29	57.8	3.2M
December 08, 2025	58.85	58.34	58.34	58.96	58.21	2.76M
December 05, 2025	59.42	58.85	58.85	59.86	58.81	3.65M
December 04, 2025	57.99	58.97	58.97	58.97	57.87	3.52M
December 03, 2025	57.04	57.92	57.92	58.02	57.04	3.79M
December 02, 2025	55.7	56.27	56.27	56.37	55.58	3.63M
December 01, 2025	55.32	55.17	55.17	55.59	54.98	2.35M
November 28, 2025	54.26	54.73	54.73	54.92	54.19	1.5M
November 26, 2025	54.35	54.88	54.88	54.94	54.33	2.28M
November 25, 2025	53.54	53.68	53.68	53.96	53.31	3.22M
November 24, 2025	52.62	52.93	52.93	53.1	52.6	3.82M
November 21, 2025	52.22	53.08	53.08	53.21	52.18	2.57M
November 20, 2025	53.53	52.58	52.58	53.86	52.31	2.94M
November 19, 2025	53.59	53.47	53.47	53.92	53.22	2.03M
November 18, 2025	53.49	53.71	53.71	54.16	53.33	3.69M
November 17, 2025	54.89	54.59	54.59	55.34	54.39	2.18M
November 14, 2025	54.29	55.23	55.23	55.29	54.21	2.89M
November 13, 2025	56.68	55.95	55.95	56.76	55.71	2.05M
November 12, 2025	56.27	56.32	56.32	56.61	56.09	2.19M
November 11, 2025	55.7	55.77	55.77	56.06	55.51	2.08M
November 10, 2025	55.77	55.86	55.86	55.98	55.22	2.14M
November 07, 2025	54.31	55.16	55.16	55.31	54.15	3.97M
November 06, 2025	55.63	55.61	55.61	55.93	55.17	2.11M
November 05, 2025	55.18	55.51	55.51	55.75	55.1	2.6M
November 04, 2025	54.42	54.44	54.44	54.83	54.26	3.87M
November 03, 2025	56.18	56.15	56.15	56.2	55.54	3.29M
October 31, 2025	57	57.05	57.05	57.31	56.76	2.61M
October 30, 2025	56.88	57.24	57.24	57.42	56.39	3.54M
October 29, 2025	58.32	57.96	57.96	58.92	57.69	3.73M
October 28, 2025	56.6	57.13	57.13	57.61	56.42	2.81M
October 27, 2025	56.52	56.38	56.38	56.62	56.14	2.77M
October 24, 2025	55.88	55.62	55.62	55.99	55.38	2.57M
October 23, 2025	56.03	55.29	55.29	56.12	55.27	3.24M
October 22, 2025	55.75	55.79	55.79	55.87	55.09	2.86M
October 21, 2025	56.26	55.97	55.97	56.49	55.69	3.05M
October 20, 2025	56.13	56.8	56.8	57.13	55.97	3.96M
October 17, 2025	56.18	55.59	55.59	56.2	55.33	3.34M
October 16, 2025	57.33	56.28	56.28	57.39	55.74	3.18M
October 15, 2025	56.75	56.69	56.69	56.98	56.3	3.67M
October 14, 2025	55.04	56.42	56.42	57.13	54.84	4.45M
October 13, 2025	55.83	55.71	55.71	56.13	55.27	5.26M
October 10, 2025	55.95	53.62	53.62	56.04	53.47	5.83M
October 09, 2025	57.07	56.04	56.04	57.58	55.7	5.38M
October 08, 2025	56.09	56.06	56.06	56.46	55.9	4.25M
October 07, 2025	55.84	55.2	55.2	56.07	55.18	3.34M
October 06, 2025	55.7	55.97	55.97	56.31	55.66	3.44M
October 03, 2025	55.85	55.47	55.47	56.29	55.31	3.1M
October 02, 2025	55.7	55.5	55.5	55.94	54.41	2.87M
October 01, 2025	55.75	55.75	55.75	56.57	55.67	3.72M
September 30, 2025	55.72	55.75	55.75	55.91	55.02	4.14M

BHP Group Limited (BHP) NYSE