BHP Group Limited (BHP) Historical Stock Data
57.69 ↑0.16 (0.28%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHP is down -0.03% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 56.48 | 56.04 | ↓$0.44 (-0.78%) | 55.76 | 56.65 | 2.93M |
2024-03-13 | 55.88 | 56.87 | ↑$0.99 (1.77%) | 55.81 | 57.22 | 3.65M |
2024-03-12 | 56.75 | 56.00 | ↓$0.75 (-1.32%) | 55.94 | 56.85 | 2.88M |
2024-03-11 | 55.77 | 56.13 | ↑$0.36 (0.65%) | 55.70 | 56.22 | 3.07M |
2024-03-08 | 57.98 | 57.30 | ↓$0.68 (-1.17%) | 57.11 | 58.01 | 3.95M |
2024-03-07 | 58.31 | 57.82 | ↓$0.49 (-0.84%) | 57.81 | 58.48 | 2.79M |
2024-03-06 | 58.70 | 58.57 | ↓$0.13 (-0.22%) | 58.45 | 59.09 | 2.12M |
2024-03-05 | 57.73 | 57.49 | ↓$0.24 (-0.42%) | 57.33 | 58.01 | 1.48M |
2024-03-04 | 58.01 | 58.06 | ↑$0.05 (0.09%) | 57.87 | 58.21 | 2.11M |
2024-03-01 | 57.86 | 58.34 | ↑$0.48 (0.83%) | 57.46 | 58.43 | 2.71M |
2024-02-29 | 57.53 | 57.34 | ↓$0.19 (-0.33%) | 57.20 | 57.80 | 1.97M |
2024-02-28 | 56.91 | 57.09 | ↑$0.18 (0.32%) | 56.80 | 57.12 | 1.76M |
2024-02-27 | 57.95 | 57.74 | ↓$0.21 (-0.36%) | 57.58 | 58.07 | 2.35M |
2024-02-26 | 57.38 | 57.20 | ↓$0.18 (-0.31%) | 56.79 | 57.38 | 3.20M |
2024-02-23 | 58.54 | 58.31 | ↓$0.23 (-0.39%) | 58.19 | 58.85 | 1.65M |
2024-02-22 | 58.24 | 58.36 | ↑$0.12 (0.21%) | 58.00 | 58.45 | 2.35M |
2024-02-21 | 57.92 | 57.76 | ↓$0.16 (-0.28%) | 57.55 | 58.20 | 2.18M |
2024-02-20 | 59.11 | 58.10 | ↓$1.01 (-1.71%) | 57.62 | 59.12 | 4.52M |
2024-02-16 | 60.19 | 60.34 | ↑$0.15 (0.25%) | 60.10 | 60.74 | 2.98M |
2024-02-15 | 58.62 | 59.61 | ↑$0.99 (1.69%) | 58.62 | 59.73 | 2.39M |
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