BHP Group Limited - BHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.74	76.82	76.82	77.04	74.74	4.56M
February 19, 2026	73.03	75.07	75.07	75.18	72.53	3.84M
February 18, 2026	74.62	74.53	74.53	75.54	74.08	4.66M
February 17, 2026	72.75	74.29	74.29	74.35	71.79	4.62M
February 13, 2026	71.6	73.38	73.38	73.72	71.28	4.47M
February 12, 2026	74.36	72.76	72.76	74.86	72.47	4.76M
February 11, 2026	74.41	75.13	75.13	75.14	73.5	4.58M
February 10, 2026	72.25	72.35	72.35	72.61	71.59	2.73M
February 09, 2026	70.72	71.67	71.67	71.77	70.34	5.9M
February 06, 2026	69.2	69.64	69.64	69.83	68.88	5.75M
February 05, 2026	69.52	69.1	69.1	70.46	68.69	4.76M
February 04, 2026	73.48	72.22	72.22	73.64	71.12	4.83M
February 03, 2026	71.68	72.74	72.74	72.81	71.14	5.04M
February 02, 2026	69.28	69.39	69.39	69.99	68.76	3.76M
January 30, 2026	70.01	68.73	68.73	70.9	67.51	5.69M
January 29, 2026	74.65	72.17	72.17	74.98	70.94	8.98M
January 28, 2026	70.38	70.96	70.96	70.98	69.6	4.57M
January 27, 2026	68.45	70.49	70.49	70.54	68.43	5.35M
January 26, 2026	68.86	67.77	67.77	69.1	67.74	5.82M
January 23, 2026	66.87	67.52	67.52	67.56	66.52	3.47M
January 22, 2026	65.52	64.97	64.97	65.52	64.23	4.17M
January 21, 2026	66.32	65.61	65.61	66.76	65.11	4.46M
January 20, 2026	64.33	64.39	64.39	64.44	63.46	4.01M
January 16, 2026	64.73	64.86	64.86	65.13	64.07	3.77M
January 15, 2026	65.86	66.03	66.03	66.51	65.53	3.1M
January 14, 2026	64.71	66.02	66.02	66.03	64.65	4.88M
January 13, 2026	64.45	63.99	63.99	64.53	63.89	3.37M
January 12, 2026	62.18	62.8	62.8	63.5	62	4.87M
January 09, 2026	62.1	61.72	61.72	62.17	61.39	6.06M
January 08, 2026	62.87	62.95	62.95	63.13	62.29	4.16M
January 07, 2026	63.88	63.86	63.86	64.03	63.26	2.58M
January 06, 2026	63.76	64.8	64.8	65.09	63.7	4.06M
January 05, 2026	62.4	63.14	63.14	63.51	62.39	4.94M
January 02, 2026	61.57	61.76	61.76	61.79	61.14	2.06M
December 31, 2025	60.8	60.37	60.37	60.92	60.27	3.44M
December 30, 2025	61.75	60.92	60.92	61.82	60.83	2.02M
December 29, 2025	60.97	60.39	60.39	61.16	60.38	2.54M
December 26, 2025	61.46	61.89	61.89	62.01	61.33	1.44M
December 24, 2025	61.09	60.87	60.87	61.23	60.57	855,000
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

BHP Group Limited (BHP) NYSE