BHP Group Limited (BHP) Historical Stock Data
52.27 ↓0.41 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHP is down -0.06% a day on average. There have been 13 days where BHP Group Limited closed green and 17 days where BHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 57.48 | 57.75 | ↑$0.27 (0.47%) | 57.46 | 58.51 | 2.20M |
| 2024-11-06 | 55.01 | 55.94 | ↑$0.93 (1.69%) | 54.81 | 56.02 | 3.07M |
| 2024-11-05 | 56.52 | 56.68 | ↑$0.16 (0.28%) | 56.34 | 56.72 | 1.18M |
| 2024-11-04 | 55.98 | 56.12 | ↑$0.14 (0.25%) | 55.94 | 56.56 | 1.59M |
| 2024-11-01 | 56.09 | 55.94 | ↓$0.15 (-0.27%) | 55.87 | 56.24 | 1.49M |
| 2024-10-31 | 56.10 | 55.46 | ↓$0.64 (-1.14%) | 55.04 | 56.13 | 1.64M |
| 2024-10-30 | 56.45 | 56.42 | ↓$0.03 (-0.05%) | 56.06 | 56.96 | 1.59M |
| 2024-10-29 | 57.40 | 57.14 | ↓$0.26 (-0.45%) | 57.13 | 57.66 | 1.85M |
| 2024-10-28 | 56.73 | 57.12 | ↑$0.39 (0.69%) | 56.65 | 57.18 | 1.71M |
| 2024-10-25 | 56.49 | 56.44 | ↓$0.05 (-0.09%) | 56.30 | 56.93 | 1.73M |
| 2024-10-24 | 56.28 | 56.16 | ↓$0.12 (-0.20%) | 55.46 | 56.31 | 1.77M |
| 2024-10-23 | 55.55 | 55.73 | ↑$0.18 (0.32%) | 55.47 | 55.88 | 1.52M |
| 2024-10-22 | 56.62 | 56.64 | ↑$0.02 (0.04%) | 56.38 | 56.73 | 1.35M |
| 2024-10-21 | 56.81 | 56.32 | ↓$0.49 (-0.86%) | 56.11 | 57.04 | 1.71M |
| 2024-10-18 | 57.31 | 57.12 | ↓$0.19 (-0.33%) | 56.96 | 57.36 | 1.45M |
| 2024-10-17 | 56.73 | 56.89 | ↑$0.16 (0.28%) | 56.33 | 56.90 | 2.80M |
| 2024-10-16 | 58.78 | 56.73 | ↓$2.05 (-3.49%) | 56.61 | 58.82 | 4.03M |
| 2024-10-15 | 58.41 | 58.16 | ↓$0.25 (-0.43%) | 58.03 | 58.63 | 2.55M |
| 2024-10-14 | 58.55 | 59.43 | ↑$0.88 (1.50%) | 58.36 | 59.56 | 2.28M |
| 2024-10-11 | 58.80 | 58.95 | ↑$0.15 (0.26%) | 58.64 | 59.27 | 1.65M |
| 2024-10-10 | 58.24 | 58.91 | ↑$0.67 (1.15%) | 57.96 | 58.93 | 1.73M |
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