Advertisement
U.S. markets open in 2 hours

BHP Group Limited (BHP)

NYSE - NYSE Delayed Price. Currency in USD
55.88+0.21 (+0.38%)
At close: 04:00PM EDT
56.19 +0.31 (+0.55%)
Pre-Market: 07:26AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202456.4656.4755.8755.8855.881,958,100
Mar 15, 202455.2055.7855.0955.6755.673,439,400
Mar 14, 202456.4856.6555.7656.0456.042,927,600
Mar 13, 202455.8857.2255.8156.8756.873,653,800
Mar 12, 202456.7556.8555.9456.0056.002,879,900
Mar 11, 202455.7756.2255.7056.1356.133,077,500
Mar 08, 202457.9858.0157.1157.3057.303,954,000
Mar 07, 202458.3158.4857.8157.8257.822,788,500
Mar 07, 20241.44 Dividend
Mar 06, 202458.6859.0958.4558.5657.122,221,200
Mar 05, 202457.7358.0157.3357.4956.081,478,800
Mar 04, 202458.0158.2157.8758.0656.632,111,300
Mar 01, 202457.8658.4357.4658.3456.912,713,800
Feb 29, 202457.5357.8057.2057.3455.931,969,800
Feb 28, 202456.9157.1256.8057.0955.691,760,800
Feb 27, 202457.9558.0757.5857.7456.322,347,500
Feb 26, 202457.3857.3856.7957.2055.793,202,100
Feb 23, 202458.5458.8558.1958.3156.881,650,200
Feb 22, 202458.2458.4558.0058.3656.922,355,800
Feb 21, 202457.9258.2057.5557.7656.342,178,700
Feb 20, 202459.1159.1257.6258.1056.674,523,200
Feb 16, 202460.1960.7460.1060.3458.862,981,100
Feb 15, 202458.6259.7358.6259.6158.142,390,000
Feb 14, 202459.4459.9159.3259.8558.382,241,500
Feb 13, 202459.6259.7058.5058.9357.482,801,400
Feb 12, 202460.1460.7260.0860.4558.961,879,600
Feb 09, 202460.0960.2259.6660.1858.702,242,600
Feb 08, 202460.1560.2459.8760.0458.561,791,400
Feb 07, 202460.2960.5960.0460.5259.032,136,100
Feb 06, 202459.9960.3859.9060.3358.852,300,900
Feb 05, 202459.6659.7559.1759.4958.033,395,100
Feb 02, 202461.3361.3860.6861.0959.592,676,700
Feb 01, 202461.3962.0461.2961.9660.441,783,500
Jan 31, 202461.9962.3361.1461.2259.711,908,200
Jan 30, 202461.5961.9160.8961.7760.252,926,100
Jan 29, 202461.8662.0161.3761.9660.441,811,500
Jan 26, 202461.8362.0261.4961.9660.441,451,800
Jan 25, 202462.1462.1661.3061.7060.182,514,900
Jan 24, 202463.1463.2162.1462.1760.643,195,900
Jan 23, 202461.1562.1861.0461.3059.793,452,800
Jan 22, 202459.8060.4259.7060.1258.643,230,500
Jan 19, 202460.2460.5459.7260.5359.042,475,300
Jan 18, 202460.0660.4959.6860.4858.993,051,600
Jan 17, 202460.2960.5160.0260.4258.933,059,900
Jan 16, 202462.1962.2261.1561.5260.013,371,700
Jan 12, 202463.7164.0463.1663.2661.702,615,600
Jan 11, 202463.7063.9663.0363.4961.932,355,900
Jan 10, 202463.9264.2863.5863.6762.102,976,400
Jan 09, 202464.7764.8564.4764.6063.012,415,700
Jan 08, 202465.0466.1364.9666.0264.402,329,000
Jan 05, 202465.6466.5665.6366.0264.402,159,000
Jan 04, 202466.3066.7966.1366.5964.951,888,000
Jan 03, 202466.4667.4866.3367.1865.532,372,800
Jan 02, 202467.9968.4167.7467.9166.242,545,100
Dec 29, 202368.3368.5568.0168.3166.631,555,200
Dec 28, 202368.8469.1168.5868.6266.931,949,500
Dec 27, 202368.2468.9968.2368.8967.202,339,200
Dec 26, 202368.0068.4567.9668.2266.541,390,200
Dec 22, 202368.0068.1767.6767.8266.151,896,800
Dec 21, 202367.2567.8867.0767.7966.122,681,200
Dec 20, 202366.7067.1166.0166.0364.412,048,100
Dec 19, 202366.8067.4166.7367.2165.562,595,000
Dec 18, 202366.0966.5065.9766.0964.462,211,900
Dec 15, 202365.1566.0164.6165.7964.173,616,500
Dec 14, 202364.9865.8664.9765.5363.923,058,500
Dec 13, 202362.4664.0862.1164.0562.482,656,400
Dec 12, 202362.2962.3361.7962.1560.621,639,100
Dec 11, 202361.7662.1961.2862.0760.542,896,200
Dec 08, 202362.2462.7862.0662.4660.922,537,000
Dec 07, 202362.4762.9062.1362.6961.152,981,800
Dec 06, 202362.5662.5861.3561.4559.942,335,600
Dec 05, 202361.0461.1860.5461.0259.522,189,100
Dec 04, 202361.6161.9661.2261.3659.852,962,700
Dec 01, 202361.9663.1061.6962.9461.393,721,600
Nov 30, 202360.9161.0260.6360.9659.461,539,400
Nov 29, 202361.6261.7360.5660.8059.301,957,800
Nov 28, 202361.2961.7760.9861.6460.121,493,100
Nov 27, 202361.7161.8661.2661.3159.801,493,800
Nov 24, 202361.8062.3961.8062.0160.491,025,100
Nov 22, 202362.3562.4861.8062.2260.692,332,600
Nov 21, 202362.2962.6762.2362.5260.981,994,000
Nov 20, 202360.9761.8060.9661.6160.101,685,600
Nov 17, 202361.0161.1660.6060.9159.411,799,800
Nov 16, 202360.0560.5960.0560.3858.901,612,200
Nov 15, 202360.6861.0460.4960.6059.112,140,700
Nov 14, 202360.1760.8160.1460.6559.162,442,800
Nov 13, 202358.0958.6158.0358.3956.951,693,000
Nov 10, 202357.5358.1857.2058.0756.641,698,500
Nov 09, 202357.9158.4457.2657.3055.891,841,700
Nov 08, 202357.2657.5956.8257.0655.662,175,900
Nov 07, 202357.7657.7657.2157.5356.122,573,500
Nov 06, 202359.4759.5958.9159.0257.571,726,500
Nov 03, 202358.9059.4858.8859.1257.672,218,700
Nov 02, 202358.7259.2758.5659.0357.582,102,500
Nov 01, 202357.5458.0857.1957.9356.512,114,200
Oct 31, 202356.4457.3156.2857.0655.662,607,500
Oct 30, 202357.9258.1257.3957.5556.131,903,100
Oct 27, 202357.5857.6956.9257.1955.782,595,500
Oct 26, 202356.6457.0656.2256.7255.332,771,000
Oct 25, 202356.7857.2956.6456.6755.282,826,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...