BHP Group Limited (BHP) Historical Stock Data

48.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BHP is up 0.01% a day on average. There have been 16 days where BHP Group Limited closed green and 14 days where BHP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	48.66	48.67	↑$0.01 (0.02%)	48.47	48.81	2.17M
2025-05-08	48.41	48.17	↓$0.24 (-0.50%)	47.92	48.52	3.58M
2025-05-07	48.61	48.37	↓$0.24 (-0.49%)	48.22	48.81	2.39M
2025-05-06	48.67	48.83	↑$0.16 (0.33%)	48.54	48.96	2.18M
2025-05-05	49.08	48.62	↓$0.46 (-0.94%)	48.40	49.08	1.85M
2025-05-02	48.79	48.83	↑$0.04 (0.08%)	48.51	49.12	3.32M
2025-05-01	48.16	47.71	↓$0.45 (-0.93%)	47.42	48.23	3.80M
2025-04-30	46.93	47.55	↑$0.62 (1.32%)	46.75	47.67	3.13M
2025-04-29	49.05	48.60	↓$0.45 (-0.92%)	48.53	49.12	1.50M
2025-04-28	48.13	48.42	↑$0.29 (0.60%)	48.04	48.56	2.35M
2025-04-25	48.64	48.21	↓$0.43 (-0.88%)	48.04	48.65	3.41M
2025-04-24	48.83	49.31	↑$0.48 (0.98%)	48.66	49.49	2.45M
2025-04-23	48.76	48.38	↓$0.38 (-0.78%)	48.30	49.55	3.60M
2025-04-22	47.45	47.65	↑$0.20 (0.42%)	47.26	47.91	2.39M
2025-04-21	46.69	46.89	↑$0.20 (0.43%)	46.30	47.04	2.68M
2025-04-17	46.36	46.49	↑$0.13 (0.28%)	46.25	46.96	2.49M
2025-04-16	45.96	45.63	↓$0.33 (-0.72%)	45.32	46.26	2.68M
2025-04-15	46.40	46.25	↓$0.15 (-0.32%)	46.05	46.73	1.99M
2025-04-14	45.67	46.29	↑$0.62 (1.36%)	45.47	46.60	3.89M
2025-04-11	44.31	45.25	↑$0.94 (2.12%)	44.29	45.67	4.40M
2025-04-10	43.91	43.49	↓$0.42 (-0.96%)	42.26	44.02	5.25M
2025-04-09	40.83	44.35	↑$3.52 (8.62%)	40.66	44.49	8.67M
2025-04-08	43.30	40.22	↓$3.08 (-7.11%)	39.73	43.36	6.84M
2025-04-07	41.76	42.32	↑$0.56 (1.34%)	41.15	44.24	7.45M
2025-04-04	43.72	42.07	↓$1.65 (-3.76%)	41.67	43.97	8.17M
2025-04-03	46.42	46.48	↑$0.06 (0.13%)	46.10	47.03	4.73M
2025-04-02	48.18	47.88	↓$0.30 (-0.62%)	47.52	48.30	3.72M
2025-04-01	48.53	48.78	↑$0.25 (0.52%)	48.36	48.96	2.52M
2025-03-31	47.58	48.54	↑$0.96 (2.02%)	47.30	48.63	3.27M
2025-03-28	49.52	48.92	↓$0.60 (-1.21%)	48.84	49.79	2.91M