BHP Group Limited - BHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	55.55	56.22	56.22	56.5	55.4	4.04M
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

BHP Group Limited (BHP) NYSE