BHP Group Limited - BHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	49.14	50.73	50.73	50.74	49.07	6.94M
July 01, 2025	48.13	48.67	48.67	48.88	48.05	2.49M
June 30, 2025	47.96	48.09	48.09	48.11	47.73	2.64M
June 27, 2025	48.35	48.62	48.62	48.78	48.26	3.05M
June 26, 2025	47.57	48.34	48.34	48.57	47.49	4.23M
June 25, 2025	46.73	46.74	46.74	46.93	46.43	2.41M
June 24, 2025	47.13	47.29	47.29	47.5	47.1	3.07M
June 23, 2025	45.78	46.83	46.83	46.88	45.74	3.85M
June 20, 2025	47.31	46.14	46.14	47.33	45.98	5.84M
June 18, 2025	47.65	47.62	47.62	48.08	47.56	2.21M
June 17, 2025	48.63	47.78	47.78	48.71	47.72	3.82M
June 16, 2025	49.04	48.9	48.9	49.53	48.86	2.91M
June 13, 2025	48.67	48.55	48.55	48.84	48.36	2.71M
June 12, 2025	49.63	49.81	49.81	49.89	49.54	2.56M
June 11, 2025	50.92	50.61	50.61	51.05	50.49	2.64M

BHP Group Limited (BHP) NYSE