BHP Group Limited (BHP) Historical Stock Data
58.97 ↑1.05 (1.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHP is up 0.28% a day on average. There have been 19 days where BHP Group Limited closed green and 11 days where BHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 57.99 | 58.97 | ↑$0.98 (1.69%) | 57.87 | 58.97 | 3.52M |
| 2025-12-03 | 57.04 | 57.92 | ↑$0.88 (1.54%) | 57.04 | 58.01 | 3.57M |
| 2025-12-02 | 55.70 | 56.27 | ↑$0.57 (1.02%) | 55.58 | 56.37 | 3.63M |
| 2025-12-01 | 55.25 | 55.17 | ↓$0.08 (-0.14%) | 54.98 | 55.59 | 2.35M |
| 2025-11-28 | 54.26 | 54.73 | ↑$0.47 (0.87%) | 54.19 | 54.92 | 1.50M |
| 2025-11-26 | 54.35 | 54.88 | ↑$0.53 (0.98%) | 54.33 | 54.94 | 2.28M |
| 2025-11-25 | 53.54 | 53.68 | ↑$0.14 (0.26%) | 53.32 | 53.96 | 3.22M |
| 2025-11-24 | 52.62 | 52.93 | ↑$0.31 (0.59%) | 52.60 | 53.10 | 3.58M |
| 2025-11-21 | 52.22 | 53.08 | ↑$0.86 (1.65%) | 52.19 | 53.21 | 2.40M |
| 2025-11-20 | 53.53 | 52.58 | ↓$0.95 (-1.77%) | 52.31 | 53.86 | 2.94M |
| 2025-11-19 | 53.59 | 53.47 | ↓$0.12 (-0.22%) | 53.22 | 53.91 | 1.91M |
| 2025-11-18 | 53.49 | 53.71 | ↑$0.22 (0.41%) | 53.33 | 54.16 | 3.53M |
| 2025-11-17 | 54.89 | 54.59 | ↓$0.30 (-0.55%) | 54.39 | 55.34 | 1.95M |
| 2025-11-14 | 54.29 | 55.23 | ↑$0.94 (1.73%) | 54.21 | 55.29 | 2.67M |
| 2025-11-13 | 56.68 | 55.95 | ↓$0.73 (-1.29%) | 55.72 | 56.76 | 1.91M |
| 2025-11-12 | 56.27 | 56.32 | ↑$0.05 (0.09%) | 56.10 | 56.61 | 2.07M |
| 2025-11-11 | 55.70 | 55.77 | ↑$0.07 (0.13%) | 55.51 | 56.06 | 1.95M |
| 2025-11-10 | 55.77 | 55.86 | ↑$0.09 (0.16%) | 55.22 | 55.98 | 1.93M |
| 2025-11-07 | 54.31 | 55.16 | ↑$0.85 (1.57%) | 54.15 | 55.30 | 3.82M |
| 2025-11-06 | 55.63 | 55.61 | ↓$0.02 (-0.04%) | 55.17 | 55.93 | 1.99M |
| 2025-11-05 | 55.18 | 55.51 | ↑$0.33 (0.60%) | 55.10 | 55.75 | 2.59M |
| 2025-11-04 | 54.42 | 54.44 | ↑$0.02 (0.04%) | 54.26 | 54.83 | 3.65M |
| 2025-11-03 | 56.18 | 56.15 | ↓$0.03 (-0.05%) | 55.54 | 56.20 | 3.14M |
| 2025-10-31 | 57.00 | 57.05 | ↑$0.05 (0.09%) | 56.77 | 57.31 | 2.34M |
| 2025-10-30 | 56.88 | 57.24 | ↑$0.36 (0.63%) | 56.39 | 57.42 | 3.53M |
| 2025-10-29 | 58.32 | 57.96 | ↓$0.36 (-0.62%) | 57.69 | 58.92 | 3.57M |
| 2025-10-28 | 56.60 | 57.13 | ↑$0.53 (0.94%) | 56.42 | 57.61 | 2.81M |
| 2025-10-27 | 56.52 | 56.38 | ↓$0.14 (-0.25%) | 56.14 | 56.62 | 2.77M |
| 2025-10-24 | 55.88 | 55.62 | ↓$0.26 (-0.47%) | 55.38 | 55.99 | 2.52M |
| 2025-10-23 | 56.03 | 55.29 | ↓$0.74 (-1.32%) | 55.27 | 56.12 | 3.06M |
Create an account or log in to view more rows.
$BHP bag holders for life club
$BHP Waiting waiting waiting — you know for what !!! Announcement!!!
$BHP Longs will be rewarded handsomely
$BHP wtf is going on?
$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