BHP Group Limited - BHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	54.99	54.74	54.74	55.09	54.63	3.04M
September 25, 2025	54.9	55.69	55.69	55.73	54.77	4.89M
September 24, 2025	53.41	53.5	53.5	53.77	53.28	2.9M
September 23, 2025	53.42	53.29	53.29	53.6	53.1	1.96M
September 22, 2025	52.91	53.15	53.15	53.45	52.72	3.04M
September 19, 2025	52.18	52.14	52.14	52.4	51.83	3.58M
September 18, 2025	52.9	52.18	52.18	52.99	52.14	3.63M
September 17, 2025	53.32	53.17	53.17	53.76	52.75	2.91M
September 16, 2025	54.4	54.11	54.11	54.59	53.83	3.04M
September 15, 2025	53.98	54.8	54.8	54.82	53.75	3.01M
September 12, 2025	54.32	54.07	54.07	54.47	53.98	2.76M
September 11, 2025	53.23	54.21	54.21	54.33	53.1	2.6M
September 10, 2025	53.1	53.25	53.25	53.47	52.93	2.59M
September 09, 2025	54.11	53.15	53.15	54.38	53.15	3.71M
September 08, 2025	54.34	54.2	54.2	54.38	53.89	2.93M
September 05, 2025	54.68	54.39	54.39	55.15	54.09	3.27M
September 04, 2025	55.62	55.55	54.37	55.78	55.15	2.36M
September 03, 2025	55.91	55.89	54.7	56.02	55.69	2.4M
September 02, 2025	55	55.67	54.48	55.76	54.83	2.75M
August 29, 2025	55.85	55.77	54.58	56.29	55.77	2.37M
August 28, 2025	56.04	56.12	54.92	56.23	55.8	2.89M
August 27, 2025	55.56	55.87	54.68	55.94	55.39	2.19M
August 26, 2025	55.18	55.65	54.46	55.65	55.08	1.74M
August 25, 2025	55.99	55.77	55.77	56.26	55.63	2.51M
August 22, 2025	54.4	55.95	55.95	56.15	54.4	4M
August 21, 2025	53.69	54.5	54.5	54.5	53.62	2.76M
August 20, 2025	53.5	53.59	53.59	53.73	53.19	3.13M
August 19, 2025	54.59	53.7	53.7	54.82	53.54	4.41M
August 18, 2025	53.76	53.43	53.43	54.1	53.33	3.36M
August 15, 2025	54.66	54.15	54.15	54.73	54.04	2.54M
August 14, 2025	53.86	53.82	53.82	53.93	53.51	1.95M
August 13, 2025	54.37	54.73	54.73	54.75	54.32	2.94M
August 12, 2025	53.71	54.04	54.04	54.09	53.69	2.11M
August 11, 2025	52.89	53.31	53.31	53.38	52.66	2.44M
August 08, 2025	52.42	52.86	52.86	53.13	52.31	2.18M
August 07, 2025	52.47	52.11	52.11	52.55	51.72	2.85M
August 06, 2025	51.86	51.54	51.54	51.92	51.45	1.84M
August 05, 2025	51.79	51.13	51.13	51.9	51.13	2.31M
August 04, 2025	51.25	51.63	51.63	51.76	51.22	2.97M
August 01, 2025	50.82	50.73	50.73	51.05	50.41	2.6M
July 31, 2025	49.83	50.67	50.67	50.77	49.68	3.56M
July 30, 2025	52	50.65	50.65	52.12	50.28	5.46M
July 29, 2025	52.36	52.71	52.71	52.8	52.2	2.71M
July 28, 2025	52.32	52.28	52.28	52.41	51.82	3.12M
July 25, 2025	53.24	53.15	53.15	53.29	52.85	3.19M
July 24, 2025	54.47	54.08	54.08	54.77	53.98	3.12M
July 23, 2025	54.91	55.31	55.31	55.38	54.9	3.3M
July 22, 2025	54.25	55.06	55.06	55.11	54.19	3.34M
July 21, 2025	52.95	53.18	53.18	53.88	52.91	3.78M
July 18, 2025	52.01	51.84	51.84	52.2	51.49	3.28M
July 17, 2025	50.92	51.69	51.69	51.8	50.78	2.92M
July 16, 2025	50.75	51.17	51.17	51.17	50.44	3.15M
July 15, 2025	51.44	50.37	50.37	51.52	50.16	3.86M
July 14, 2025	51.85	51.92	51.92	52.1	51.53	3.21M
July 11, 2025	51.44	52.08	52.08	52.13	51.29	3.35M
July 10, 2025	51.24	51.51	51.51	52.17	51.09	5.68M
July 09, 2025	50.09	49.61	49.61	50.23	49.3	3.73M
July 08, 2025	49.79	49.36	49.36	50.73	49.23	5.6M
July 07, 2025	50.02	49.39	49.39	50.13	49.24	3.54M
July 03, 2025	50.92	50.52	50.52	51.19	50.25	4.18M

BHP Group Limited (BHP) NYSE