BHP Group Limited (BHP) Historical Stock Data
49.20 ↑0.26 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHP is down -0.26% a day on average. There have been 10 days where BHP Group Limited closed green and 20 days where BHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.92 | 49.20 | ↑$0.28 (0.57%) | 48.79 | 49.78 | 2.92M |
| 2024-12-19 | 49.36 | 48.94 | ↓$0.42 (-0.85%) | 48.85 | 49.47 | 2.15M |
| 2024-12-18 | 50.78 | 49.40 | ↓$1.38 (-2.72%) | 49.35 | 50.91 | 2.56M |
| 2024-12-17 | 50.89 | 51.00 | ↑$0.11 (0.22%) | 50.73 | 51.26 | 2.12M |
| 2024-12-16 | 51.42 | 51.11 | ↓$0.31 (-0.60%) | 51.06 | 51.65 | 1.89M |
| 2024-12-13 | 51.94 | 51.67 | ↓$0.27 (-0.52%) | 51.45 | 51.99 | 1.86M |
| 2024-12-12 | 52.77 | 52.45 | ↓$0.32 (-0.61%) | 52.41 | 52.90 | 1.74M |
| 2024-12-11 | 53.51 | 53.56 | ↑$0.05 (0.09%) | 53.23 | 53.70 | 1.50M |
| 2024-12-10 | 53.30 | 53.40 | ↑$0.10 (0.19%) | 53.08 | 53.66 | 1.79M |
| 2024-12-09 | 54.22 | 53.75 | ↓$0.47 (-0.87%) | 53.73 | 54.67 | 3.20M |
| 2024-12-06 | 52.21 | 51.40 | ↓$0.81 (-1.55%) | 51.34 | 52.25 | 1.69M |
| 2024-12-05 | 52.52 | 52.19 | ↓$0.33 (-0.63%) | 52.02 | 52.72 | 1.96M |
| 2024-12-04 | 53.21 | 52.76 | ↓$0.45 (-0.85%) | 52.62 | 53.21 | 2.22M |
| 2024-12-03 | 53.25 | 53.12 | ↓$0.13 (-0.24%) | 52.98 | 53.57 | 2.20M |
| 2024-12-02 | 52.87 | 52.85 | ↓$0.02 (-0.04%) | 52.39 | 53.01 | 2.33M |
| 2024-11-29 | 52.18 | 52.65 | ↑$0.47 (0.90%) | 52.15 | 52.98 | 1.36M |
| 2024-11-27 | 51.59 | 51.80 | ↑$0.21 (0.41%) | 51.48 | 52.03 | 2.80M |
| 2024-11-26 | 51.65 | 51.19 | ↓$0.46 (-0.89%) | 51.12 | 51.70 | 2.35M |
| 2024-11-25 | 52.55 | 52.46 | ↓$0.09 (-0.17%) | 52.28 | 52.65 | 1.65M |
| 2024-11-22 | 51.79 | 52.36 | ↑$0.57 (1.10%) | 51.67 | 52.40 | 2.66M |
| 2024-11-21 | 51.69 | 52.02 | ↑$0.33 (0.64%) | 51.49 | 52.08 | 2.21M |
| 2024-11-20 | 52.59 | 52.27 | ↓$0.32 (-0.61%) | 52.01 | 52.59 | 1.82M |
| 2024-11-19 | 52.12 | 52.68 | ↑$0.56 (1.07%) | 51.91 | 52.75 | 2.62M |
| 2024-11-18 | 52.06 | 52.49 | ↑$0.43 (0.83%) | 52.06 | 52.67 | 2.49M |
| 2024-11-15 | 52.09 | 51.84 | ↓$0.25 (-0.48%) | 51.72 | 52.38 | 2.27M |
| 2024-11-14 | 52.09 | 52.05 | ↓$0.04 (-0.08%) | 51.79 | 52.43 | 2.38M |
| 2024-11-13 | 52.48 | 52.32 | ↓$0.16 (-0.30%) | 52.10 | 52.69 | 3.08M |
| 2024-11-12 | 52.70 | 52.60 | ↓$0.10 (-0.19%) | 52.26 | 52.77 | 2.42M |
| 2024-11-11 | 53.56 | 53.53 | ↓$0.03 (-0.06%) | 53.44 | 54.22 | 4.09M |
| 2024-11-08 | 56.07 | 55.19 | ↓$0.88 (-1.57%) | 54.79 | 56.10 | 4.31M |
Create an account or log in to view more rows.
$BHP what a horse shit show!
$BHP the bulls in here
$BHP the future is so bright .. I gotta wear shades..
$BHP who else excited??
$BHP hold
$BHP puts r going to print tomorrow
$BHP Holding Pattern
$BHP nice
$BHP time to run
$BHP buy the fear