BHP Group Limited (BHP) Historical Stock Data
56.43 ↓0.78 (-1.36%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHP is down -0.04% a day on average. There have been 15 days where BHP Group Limited closed green and 15 days where BHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 56.91 | 56.43 | ↓$0.48 (-0.84%) | 55.80 | 56.91 | 4.07M |
| 2024-04-25 | 57.37 | 57.21 | ↓$0.16 (-0.28%) | 57.09 | 58.13 | 3.96M |
| 2024-04-24 | 59.10 | 59.24 | ↑$0.14 (0.24%) | 58.69 | 59.30 | 2.06M |
| 2024-04-23 | 57.62 | 58.70 | ↑$1.08 (1.87%) | 57.47 | 58.74 | 3M |
| 2024-04-22 | 57.91 | 58.51 | ↑$0.60 (1.04%) | 57.71 | 58.67 | 1.96M |
| 2024-04-19 | 57.76 | 58.12 | ↑$0.36 (0.62%) | 57.73 | 58.44 | 2.03M |
| 2024-04-18 | 58.75 | 57.99 | ↓$0.76 (-1.29%) | 57.77 | 58.77 | 2.89M |
| 2024-04-17 | 58.98 | 58.41 | ↓$0.57 (-0.97%) | 58.16 | 59.36 | 3.44M |
| 2024-04-16 | 57.15 | 56.96 | ↓$0.19 (-0.33%) | 56.61 | 57.29 | 3.17M |
| 2024-04-15 | 59.76 | 59.06 | ↓$0.70 (-1.17%) | 58.84 | 59.98 | 2.15M |
| 2024-04-12 | 59.69 | 58.56 | ↓$1.13 (-1.89%) | 58.54 | 60.02 | 2.59M |
| 2024-04-11 | 59.46 | 59.49 | ↑$0.03 (0.05%) | 58.70 | 59.68 | 2.95M |
| 2024-04-10 | 59.78 | 59.68 | ↓$0.10 (-0.17%) | 59.28 | 59.97 | 3.29M |
| 2024-04-09 | 59.98 | 60.49 | ↑$0.51 (0.85%) | 59.87 | 60.54 | 2.79M |
| 2024-04-08 | 59.10 | 59.69 | ↑$0.59 (1.00%) | 58.97 | 59.76 | 3.63M |
| 2024-04-05 | 57.77 | 57.66 | ↓$0.11 (-0.19%) | 57.27 | 57.94 | 3.44M |
| 2024-04-04 | 59.30 | 57.74 | ↓$1.56 (-2.63%) | 57.73 | 59.34 | 2.82M |
| 2024-04-03 | 58.62 | 58.84 | ↑$0.22 (0.38%) | 58.24 | 58.87 | 3.78M |
| 2024-04-02 | 58.59 | 59.17 | ↑$0.58 (0.99%) | 58.49 | 59.23 | 3.13M |
| 2024-04-01 | 58.25 | 58.35 | ↑$0.10 (0.17%) | 58.08 | 58.67 | 2.28M |
| 2024-03-28 | 57.51 | 57.69 | ↑$0.18 (0.31%) | 57.27 | 57.80 | 2.66M |
| 2024-03-27 | 56.50 | 57.53 | ↑$1.03 (1.82%) | 56.48 | 57.53 | 2.38M |
| 2024-03-26 | 56.87 | 56.55 | ↓$0.32 (-0.56%) | 56.23 | 56.89 | 2.65M |
| 2024-03-25 | 57.47 | 56.96 | ↓$0.51 (-0.89%) | 56.94 | 57.82 | 1.59M |
| 2024-03-22 | 57.25 | 57.04 | ↓$0.21 (-0.37%) | 57.03 | 57.52 | 2.40M |
| 2024-03-21 | 58.32 | 57.89 | ↓$0.43 (-0.74%) | 57.84 | 58.49 | 1.79M |
| 2024-03-20 | 56.79 | 57.78 | ↑$0.99 (1.74%) | 56.60 | 57.84 | 2.44M |
| 2024-03-19 | 56.45 | 56.64 | ↑$0.19 (0.34%) | 56.31 | 56.74 | 2.52M |
| 2024-03-18 | 56.46 | 55.88 | ↓$0.58 (-1.03%) | 55.87 | 56.47 | 1.96M |
| 2024-03-15 | 55.20 | 55.67 | ↑$0.47 (0.85%) | 55.09 | 55.78 | 3.44M |
Create an account or log in to view more rows.
$BHP puts r going to print tomorrow
$BHP Holding Pattern
$BHP nice
$BHP time to run
$BHP buy the fear
$BHP buy the dip were blasting off
$BHP love cooking these little bears on here
$BHP must buyyy
$BHP hello
please hold.
$BHP beauty. Bag secured