NYSE - Delayed Quote USD

BHP Group Limited (BHP)

59.24 +0.54 (+0.92%)
At close: April 24 at 4:00 PM EDT
57.91 -1.33 (-2.25%)
After hours: April 24 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 59.10 59.30 58.69 59.24 59.24 2,053,100
Apr 23, 2024 57.62 58.74 57.47 58.70 58.70 3,003,700
Apr 22, 2024 57.91 58.67 57.71 58.51 58.51 1,955,100
Apr 19, 2024 57.76 58.44 57.73 58.12 58.12 2,028,600
Apr 18, 2024 58.75 58.77 57.77 57.99 57.99 2,890,400
Apr 17, 2024 58.98 59.36 58.16 58.41 58.41 3,440,200
Apr 16, 2024 57.15 57.29 56.61 56.96 56.96 3,171,800
Apr 15, 2024 59.76 59.98 58.84 59.06 59.06 2,150,000
Apr 12, 2024 59.69 60.02 58.54 58.56 58.56 2,584,900
Apr 11, 2024 59.46 59.68 58.70 59.49 59.49 2,946,700
Apr 10, 2024 59.78 59.97 59.28 59.68 59.68 3,291,500
Apr 9, 2024 59.98 60.54 59.87 60.49 60.49 2,792,600
Apr 8, 2024 59.10 59.76 58.97 59.69 59.69 3,632,000
Apr 5, 2024 57.77 57.94 57.27 57.66 57.66 3,435,400
Apr 4, 2024 59.30 59.34 57.73 57.74 57.74 2,818,700
Apr 3, 2024 58.62 58.87 58.24 58.84 58.84 3,781,400
Apr 2, 2024 58.59 59.23 58.49 59.17 59.17 3,132,600
Apr 1, 2024 58.25 58.67 58.08 58.35 58.35 2,281,900
Mar 28, 2024 57.51 57.80 57.27 57.69 57.69 2,658,600
Mar 27, 2024 56.50 57.53 56.48 57.53 57.53 2,384,800
Mar 26, 2024 56.87 56.89 56.23 56.55 56.55 2,649,200
Mar 25, 2024 57.47 57.82 56.94 56.96 56.96 1,592,400
Mar 22, 2024 57.25 57.52 57.03 57.04 57.04 2,399,400
Mar 21, 2024 58.32 58.49 57.84 57.89 57.89 1,786,300
Mar 20, 2024 56.79 57.84 56.60 57.78 57.78 2,443,100
Mar 19, 2024 56.45 56.74 56.31 56.64 56.64 2,521,100
Mar 18, 2024 56.46 56.47 55.87 55.88 55.88 1,958,100
Mar 15, 2024 55.20 55.78 55.09 55.67 55.67 3,439,400
Mar 14, 2024 56.48 56.65 55.76 56.04 56.04 2,927,600
Mar 13, 2024 55.88 57.22 55.81 56.87 56.87 3,653,800
Mar 12, 2024 56.75 56.85 55.94 56.00 56.00 2,879,900
Mar 11, 2024 55.77 56.22 55.70 56.13 56.13 3,077,500
Mar 8, 2024 57.98 58.01 57.11 57.30 57.30 3,954,000
Mar 7, 2024 1.44 Dividend
Mar 7, 2024 58.31 58.48 57.81 57.82 57.82 2,788,500
Mar 6, 2024 58.68 59.09 58.45 58.56 57.12 2,221,200
Mar 5, 2024 57.73 58.01 57.33 57.49 56.08 1,478,800
Mar 4, 2024 58.01 58.21 57.87 58.06 56.63 2,111,300
Mar 1, 2024 57.86 58.43 57.46 58.34 56.91 2,713,800
Feb 29, 2024 57.53 57.80 57.20 57.34 55.93 1,969,800
Feb 28, 2024 56.91 57.12 56.80 57.09 55.69 1,760,800
Feb 27, 2024 57.95 58.07 57.58 57.74 56.32 2,347,500
Feb 26, 2024 57.38 57.38 56.79 57.20 55.79 3,202,100
Feb 23, 2024 58.54 58.85 58.19 58.31 56.88 1,650,200
Feb 22, 2024 58.24 58.45 58.00 58.36 56.92 2,355,800
Feb 21, 2024 57.92 58.20 57.55 57.76 56.34 2,178,700
Feb 20, 2024 59.11 59.12 57.62 58.10 56.67 4,523,200
Feb 16, 2024 60.19 60.74 60.10 60.34 58.86 2,981,100
Feb 15, 2024 58.62 59.73 58.62 59.61 58.14 2,390,000
Feb 14, 2024 59.44 59.91 59.32 59.85 58.38 2,241,500
Feb 13, 2024 59.62 59.70 58.50 58.93 57.48 2,801,400
Feb 12, 2024 60.14 60.72 60.08 60.45 58.96 1,879,600
Feb 9, 2024 60.09 60.22 59.66 60.18 58.70 2,242,600
Feb 8, 2024 60.15 60.24 59.87 60.04 58.56 1,791,400
Feb 7, 2024 60.29 60.59 60.04 60.52 59.03 2,136,100
Feb 6, 2024 59.99 60.38 59.90 60.33 58.85 2,300,900
Feb 5, 2024 59.66 59.75 59.17 59.49 58.03 3,395,100
Feb 2, 2024 61.33 61.38 60.68 61.09 59.59 2,676,700
Feb 1, 2024 61.39 62.04 61.29 61.96 60.44 1,783,500
Jan 31, 2024 61.99 62.33 61.14 61.22 59.71 1,908,200
Jan 30, 2024 61.59 61.91 60.89 61.77 60.25 2,926,100
Jan 29, 2024 61.86 62.01 61.37 61.96 60.44 1,811,500
Jan 26, 2024 61.83 62.02 61.49 61.96 60.44 1,451,800
Jan 25, 2024 62.14 62.16 61.30 61.70 60.18 2,514,900
Jan 24, 2024 63.14 63.21 62.14 62.17 60.64 3,195,900
Jan 23, 2024 61.15 62.18 61.04 61.30 59.79 3,452,800
Jan 22, 2024 59.80 60.42 59.70 60.12 58.64 3,230,500
Jan 19, 2024 60.24 60.54 59.72 60.53 59.04 2,475,300
Jan 18, 2024 60.06 60.49 59.68 60.48 58.99 3,051,600
Jan 17, 2024 60.29 60.51 60.02 60.42 58.93 3,059,900
Jan 16, 2024 62.19 62.22 61.15 61.52 60.01 3,371,700
Jan 12, 2024 63.71 64.04 63.16 63.26 61.70 2,615,600
Jan 11, 2024 63.70 63.96 63.03 63.49 61.93 2,355,900
Jan 10, 2024 63.92 64.28 63.58 63.67 62.10 2,976,400
Jan 9, 2024 64.77 64.85 64.47 64.60 63.01 2,415,700
Jan 8, 2024 65.04 66.13 64.96 66.02 64.40 2,329,000
Jan 5, 2024 65.64 66.56 65.63 66.02 64.40 2,159,000
Jan 4, 2024 66.30 66.79 66.13 66.59 64.95 1,888,000
Jan 3, 2024 66.46 67.48 66.33 67.18 65.53 2,372,800
Jan 2, 2024 67.99 68.41 67.74 67.91 66.24 2,545,100
Dec 29, 2023 68.33 68.55 68.01 68.31 66.63 1,555,200
Dec 28, 2023 68.84 69.11 68.58 68.62 66.93 1,949,500
Dec 27, 2023 68.24 68.99 68.23 68.89 67.20 2,339,200
Dec 26, 2023 68.00 68.45 67.96 68.22 66.54 1,390,200
Dec 22, 2023 68.00 68.17 67.67 67.82 66.15 1,896,800
Dec 21, 2023 67.25 67.88 67.07 67.79 66.12 2,681,200
Dec 20, 2023 66.70 67.11 66.01 66.03 64.41 2,048,100
Dec 19, 2023 66.80 67.41 66.73 67.21 65.56 2,595,000
Dec 18, 2023 66.09 66.50 65.97 66.09 64.46 2,211,900
Dec 15, 2023 65.15 66.01 64.61 65.79 64.17 3,616,500
Dec 14, 2023 64.98 65.86 64.97 65.53 63.92 3,058,500
Dec 13, 2023 62.46 64.08 62.11 64.05 62.48 2,656,400
Dec 12, 2023 62.29 62.33 61.79 62.15 60.62 1,639,100
Dec 11, 2023 61.76 62.19 61.28 62.07 60.54 2,896,200
Dec 8, 2023 62.24 62.78 62.06 62.46 60.92 2,537,000
Dec 7, 2023 62.47 62.90 62.13 62.69 61.15 2,981,800
Dec 6, 2023 62.56 62.58 61.35 61.45 59.94 2,335,600
Dec 5, 2023 61.04 61.18 60.54 61.02 59.52 2,189,100
Dec 4, 2023 61.61 61.96 61.22 61.36 59.85 2,962,700
Dec 1, 2023 61.96 63.10 61.69 62.94 61.39 3,721,600
Nov 30, 2023 60.91 61.02 60.63 60.96 59.46 1,539,400
Nov 29, 2023 61.62 61.73 60.56 60.80 59.30 1,957,800
Nov 28, 2023 61.29 61.77 60.98 61.64 60.12 1,493,100
Nov 27, 2023 61.71 61.86 61.26 61.31 59.80 1,493,800
Nov 24, 2023 61.80 62.39 61.80 62.01 60.49 1,025,100
Nov 22, 2023 62.35 62.48 61.80 62.22 60.69 2,332,600
Nov 21, 2023 62.29 62.67 62.23 62.52 60.98 1,994,000
Nov 20, 2023 60.97 61.80 60.96 61.61 60.10 1,685,600
Nov 17, 2023 61.01 61.16 60.60 60.91 59.41 1,799,800
Nov 16, 2023 60.05 60.59 60.05 60.38 58.90 1,612,200
Nov 15, 2023 60.68 61.04 60.49 60.60 59.11 2,140,700
Nov 14, 2023 60.17 60.81 60.14 60.65 59.16 2,442,800
Nov 13, 2023 58.09 58.61 58.03 58.39 56.95 1,693,000
Nov 10, 2023 57.53 58.18 57.20 58.07 56.64 1,698,500
Nov 9, 2023 57.91 58.44 57.26 57.30 55.89 1,841,700
Nov 8, 2023 57.26 57.59 56.82 57.06 55.66 2,175,900
Nov 7, 2023 57.76 57.76 57.21 57.53 56.12 2,573,500
Nov 6, 2023 59.47 59.59 58.91 59.02 57.57 1,726,500
Nov 3, 2023 58.90 59.48 58.88 59.12 57.67 2,218,700
Nov 2, 2023 58.72 59.27 58.56 59.03 57.58 2,102,500
Nov 1, 2023 57.54 58.08 57.19 57.93 56.51 2,114,200
Oct 31, 2023 56.44 57.31 56.28 57.06 55.66 2,607,500
Oct 30, 2023 57.92 58.12 57.39 57.55 56.13 1,903,100
Oct 27, 2023 57.58 57.69 56.92 57.19 55.78 2,595,500
Oct 26, 2023 56.64 57.06 56.22 56.72 55.33 2,771,000
Oct 25, 2023 56.78 57.29 56.64 56.67 55.28 2,826,100
Oct 24, 2023 55.54 56.30 55.45 56.22 54.84 3,063,500
Oct 23, 2023 54.75 55.23 54.28 54.85 53.50 2,064,300
Oct 20, 2023 55.29 55.44 54.80 54.85 53.50 3,325,000
Oct 19, 2023 56.77 57.01 56.27 56.54 55.15 2,955,500
Oct 18, 2023 57.56 57.76 56.85 57.15 55.74 3,723,100
Oct 17, 2023 57.05 58.44 57.05 58.39 56.95 2,773,700
Oct 16, 2023 57.43 58.29 57.22 57.81 56.39 2,347,200
Oct 13, 2023 57.02 57.23 56.41 56.60 55.21 2,097,400
Oct 12, 2023 57.37 57.43 56.15 56.59 55.20 2,878,700
Oct 11, 2023 57.48 57.68 56.91 57.43 56.02 2,288,500
Oct 10, 2023 57.05 57.42 56.77 57.10 55.70 2,383,900
Oct 9, 2023 55.90 56.28 55.48 56.24 54.86 2,079,600
Oct 6, 2023 56.01 57.21 55.53 56.95 55.55 2,952,100
Oct 5, 2023 54.91 55.45 54.86 55.33 53.97 1,771,900
Oct 4, 2023 55.24 55.24 54.44 55.04 53.69 3,047,500
Oct 3, 2023 55.00 55.58 54.65 54.91 53.56 2,353,000
Oct 2, 2023 56.50 56.59 55.44 55.91 54.54 2,554,700
Sep 29, 2023 57.48 57.57 56.74 56.88 55.48 2,231,300
Sep 28, 2023 56.69 57.34 56.30 57.20 55.79 2,946,000
Sep 27, 2023 56.00 56.05 55.04 55.70 54.33 3,087,600
Sep 26, 2023 55.50 55.79 54.94 55.00 53.65 2,261,900
Sep 25, 2023 55.67 56.17 55.07 56.12 54.74 2,831,100
Sep 22, 2023 57.49 57.51 56.72 56.75 55.35 2,721,600
Sep 21, 2023 56.11 56.19 55.62 55.67 54.30 2,406,000
Sep 20, 2023 57.91 58.50 57.46 57.47 56.06 1,794,200
Sep 19, 2023 58.21 58.55 57.61 57.84 56.42 1,929,200
Sep 18, 2023 58.67 58.67 58.13 58.25 56.82 1,980,100
Sep 15, 2023 59.25 59.30 58.43 58.45 57.01 3,046,100
Sep 14, 2023 58.56 58.86 58.29 58.40 56.96 4,115,300
Sep 13, 2023 56.37 56.54 56.01 56.16 54.78 1,919,300
Sep 12, 2023 56.65 56.97 56.37 56.49 55.10 1,853,800
Sep 11, 2023 56.92 57.14 56.45 56.51 55.12 2,391,300
Sep 8, 2023 55.01 55.36 54.85 54.99 53.64 1,970,500
Sep 7, 2023 1.60 Dividend
Sep 7, 2023 55.68 55.99 55.19 55.40 54.04 2,600,800
Sep 6, 2023 58.57 58.73 57.92 58.50 55.50 2,507,000
Sep 5, 2023 58.93 59.19 58.50 58.50 55.50 2,069,800
Sep 1, 2023 58.41 58.98 58.10 58.26 55.27 2,299,000
Aug 31, 2023 57.98 58.06 57.42 57.49 54.54 2,152,300
Aug 30, 2023 57.89 58.00 57.50 57.75 54.79 2,537,900
Aug 29, 2023 56.36 57.30 56.18 57.29 54.35 2,769,200
Aug 28, 2023 56.05 56.49 55.76 56.07 53.20 2,819,100
Aug 25, 2023 55.67 55.72 54.73 55.21 52.38 3,110,500
Aug 24, 2023 55.35 55.81 55.12 55.37 52.53 2,824,100
Aug 23, 2023 56.53 57.08 56.29 56.98 54.06 3,254,600
Aug 22, 2023 56.35 56.50 54.89 55.36 52.52 4,307,200
Aug 21, 2023 56.07 56.37 55.90 56.24 53.36 2,390,700
Aug 18, 2023 55.73 55.96 55.43 55.80 52.94 2,582,900
Aug 17, 2023 56.94 57.07 55.99 56.23 53.35 3,994,400
Aug 16, 2023 55.82 56.36 55.54 55.62 52.77 3,492,500
Aug 15, 2023 57.50 57.50 56.52 56.66 53.76 2,639,300
Aug 14, 2023 57.55 58.02 57.04 57.84 54.87 2,732,300
Aug 11, 2023 59.02 59.19 58.75 58.96 55.94 1,946,600
Aug 10, 2023 60.08 60.42 59.22 59.32 56.28 1,970,600
Aug 9, 2023 59.85 60.05 59.42 59.50 56.45 1,622,300
Aug 8, 2023 58.63 59.49 58.22 59.43 56.38 1,781,500
Aug 7, 2023 60.01 60.05 59.35 59.94 56.87 1,561,400
Aug 4, 2023 59.76 60.65 59.76 59.89 56.82 2,327,900
Aug 3, 2023 59.42 60.19 59.22 59.83 56.76 2,652,400
Aug 2, 2023 60.01 60.41 59.44 59.68 56.62 2,264,100
Aug 1, 2023 61.45 61.60 60.88 60.95 57.83 2,272,700
Jul 31, 2023 62.02 62.66 61.97 62.65 59.44 1,857,100
Jul 28, 2023 61.90 61.98 61.29 61.33 58.19 2,122,900
Jul 27, 2023 62.91 63.07 61.95 62.04 58.86 2,678,100
Jul 26, 2023 63.26 63.56 62.69 63.12 59.88 2,543,000
Jul 25, 2023 63.44 64.48 63.03 64.19 60.90 4,460,700
Jul 24, 2023 60.42 61.91 60.35 61.49 58.34 2,775,400
Jul 21, 2023 60.98 61.03 60.39 60.74 57.63 1,538,700
Jul 20, 2023 61.44 61.59 60.81 60.87 57.75 2,689,700
Jul 19, 2023 60.50 60.84 60.33 60.60 57.49 1,717,300
Jul 18, 2023 61.07 61.46 60.87 61.29 58.15 1,874,600
Jul 17, 2023 60.80 61.16 60.56 61.11 57.98 2,465,700
Jul 14, 2023 62.82 62.90 61.97 62.10 58.92 2,484,400
Jul 13, 2023 61.84 62.48 61.69 62.33 59.13 2,678,100
Jul 12, 2023 60.29 60.99 60.27 60.70 57.59 2,993,100
Jul 11, 2023 58.11 58.78 57.97 58.76 55.75 2,504,200
Jul 10, 2023 56.98 57.71 56.93 57.47 54.52 2,240,100
Jul 7, 2023 57.44 58.40 57.36 58.03 55.05 2,145,000
Jul 6, 2023 58.27 58.37 57.28 57.80 54.84 3,042,100
Jul 5, 2023 60.23 60.27 59.41 59.42 56.37 2,192,800
Jul 3, 2023 60.55 60.91 60.33 60.79 57.67 1,439,500
Jun 30, 2023 59.86 59.89 59.46 59.67 56.61 2,233,600
Jun 29, 2023 59.13 59.83 59.01 59.77 56.71 2,479,000
Jun 28, 2023 59.48 59.65 59.10 59.38 56.34 2,926,600
Jun 27, 2023 60.02 60.51 59.73 60.45 57.35 1,976,000
Jun 26, 2023 59.16 59.66 59.09 59.55 56.50 2,172,600
Jun 23, 2023 59.19 59.47 58.71 59.31 56.27 2,854,500
Jun 22, 2023 60.80 61.22 60.73 60.90 57.78 2,647,700
Jun 21, 2023 61.36 62.14 61.20 61.94 58.76 3,155,200
Jun 20, 2023 62.55 62.70 61.91 62.36 59.16 2,720,100
Jun 16, 2023 63.96 64.08 63.12 63.17 59.93 2,867,200
Jun 15, 2023 62.75 64.17 62.75 63.98 60.70 3,096,800
Jun 14, 2023 63.35 63.38 62.28 62.73 59.51 3,445,500
Jun 13, 2023 61.29 61.49 61.08 61.42 58.27 3,922,300
Jun 12, 2023 59.49 59.58 58.94 59.52 56.47 2,153,800
Jun 9, 2023 60.18 60.28 59.65 59.66 56.60 1,617,800
Jun 8, 2023 59.76 60.06 59.38 60.01 56.93 2,704,600
Jun 7, 2023 58.82 59.36 58.70 58.73 55.72 2,395,300
Jun 6, 2023 58.20 58.78 58.07 58.77 55.76 2,554,600
Jun 5, 2023 58.11 58.45 57.62 57.87 54.90 2,356,700
Jun 2, 2023 58.41 58.88 58.13 58.72 55.71 4,387,400
Jun 1, 2023 55.44 56.61 55.24 56.39 53.50 3,518,000
May 31, 2023 54.96 55.17 54.64 54.90 52.09 3,779,500
May 30, 2023 56.46 56.50 55.53 55.82 52.96 2,452,200
May 26, 2023 56.64 56.85 56.33 56.67 53.76 2,427,500
May 25, 2023 55.15 55.20 54.41 55.03 52.21 3,398,800
May 24, 2023 56.04 56.24 55.28 55.41 52.57 3,681,900
May 23, 2023 57.84 58.00 57.49 57.74 54.78 2,824,000
May 22, 2023 58.27 58.82 58.14 58.62 55.61 2,111,000
May 19, 2023 58.86 58.92 58.30 58.53 55.53 1,749,400
May 18, 2023 58.25 58.57 57.68 58.49 55.49 2,086,200
May 17, 2023 59.16 59.42 58.70 59.14 56.11 2,456,900
May 16, 2023 58.69 59.12 58.07 58.13 55.15 2,148,200
May 15, 2023 58.87 59.69 58.85 59.48 56.43 2,763,900
May 12, 2023 58.13 58.73 58.04 58.31 55.32 2,182,100
May 11, 2023 57.56 57.87 57.12 57.67 54.71 3,606,300
May 10, 2023 60.60 60.66 58.96 59.65 56.59 3,551,400
May 9, 2023 60.13 60.74 59.91 60.48 57.38 2,126,000
May 8, 2023 61.45 61.68 60.77 60.87 57.75 2,461,200
May 5, 2023 59.35 61.26 59.35 60.79 57.67 3,144,100
May 4, 2023 58.17 58.54 57.79 58.18 55.20 2,890,900
May 3, 2023 57.91 58.70 57.80 58.20 55.22 2,524,200
May 2, 2023 57.61 57.87 57.19 57.74 54.78 2,898,700
May 1, 2023 59.43 59.58 58.46 58.65 55.64 2,174,500
Apr 28, 2023 58.43 59.17 58.31 59.04 56.01 3,564,800
Apr 27, 2023 58.24 59.15 58.08 59.06 56.03 3,345,900
Apr 26, 2023 58.63 58.75 58.01 58.36 55.37 3,447,400
Apr 25, 2023 57.85 57.94 56.93 57.10 54.17 3,722,000

Related Tickers

RIO Rio Tinto Group
68.14
+2.25%
 
VALE Vale S.A.
12.37
+1.31%
 
TECK Teck Resources Limited
45.44
-0.20%
 
MP MP Materials Corp.
15.74
-0.76%
 
GLNCY Glencore plc
11.77
+1.03%
 
GLEN.L Glencore plc
474.10
+1.20%
 
LAC Lithium Americas Corp.
4.4900
-4.06%
 
IVN.TO Ivanhoe Mines Ltd.
18.33
+1.05%
 
NGLOY Anglo American plc
13.67
+3.88%
 
TECK-B.TO Teck Resources Limited
62.23
+0.05%