BHP Group Limited (BHP) Historical Stock Data

46.49 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BHP is up 0.20% a day on average. There have been 18 days where BHP Group Limited closed green and 12 days where BHP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	46.36	46.49	↑$0.13 (0.28%)	46.25	46.96	2.49M
2025-04-16	45.96	45.63	↓$0.33 (-0.72%)	45.32	46.26	2.68M
2025-04-15	46.40	46.25	↓$0.15 (-0.32%)	46.05	46.73	1.99M
2025-04-14	45.67	46.29	↑$0.62 (1.36%)	45.47	46.60	3.89M
2025-04-11	44.31	45.25	↑$0.94 (2.12%)	44.29	45.67	4.40M
2025-04-10	43.91	43.49	↓$0.42 (-0.96%)	42.26	44.02	5.25M
2025-04-09	40.83	44.35	↑$3.52 (8.62%)	40.66	44.49	8.67M
2025-04-08	43.30	40.22	↓$3.08 (-7.11%)	39.73	43.36	6.84M
2025-04-07	41.76	42.32	↑$0.56 (1.34%)	41.15	44.24	7.45M
2025-04-04	43.72	42.07	↓$1.65 (-3.76%)	41.67	43.97	8.17M
2025-04-03	46.42	46.48	↑$0.06 (0.13%)	46.10	47.03	4.73M
2025-04-02	48.18	47.88	↓$0.30 (-0.62%)	47.52	48.30	3.72M
2025-04-01	48.53	48.78	↑$0.25 (0.52%)	48.36	48.96	2.52M
2025-03-31	47.58	48.54	↑$0.96 (2.02%)	47.30	48.63	3.27M
2025-03-28	49.52	48.92	↓$0.60 (-1.21%)	48.84	49.79	2.91M
2025-03-27	49.46	49.63	↑$0.17 (0.34%)	49.26	49.78	2.75M
2025-03-26	50.07	49.82	↓$0.24 (-0.49%)	49.60	50.07	2.67M
2025-03-25	49.65	49.65	↑$0.00 (0.00%)	49.58	49.95	2.14M
2025-03-24	49.57	49.30	↓$0.27 (-0.54%)	49.03	49.96	2.41M
2025-03-21	48.71	49.15	↑$0.44 (0.90%)	48.64	49.23	2.24M
2025-03-20	48.89	49.31	↑$0.42 (0.86%)	48.81	49.43	2.11M
2025-03-19	49.97	50.06	↑$0.09 (0.18%)	49.76	50.33	2.02M
2025-03-18	50.60	50.54	↓$0.05 (-0.11%)	50.07	50.68	2.09M
2025-03-17	50.13	50.57	↑$0.44 (0.88%)	50.10	50.68	3.31M
2025-03-14	49.25	49.45	↑$0.20 (0.41%)	48.97	49.59	2.32M
2025-03-13	48.37	48.65	↑$0.28 (0.58%)	48.21	49.15	3.16M
2025-03-12	49.05	48.36	↓$0.69 (-1.41%)	48.21	49.09	3.71M
2025-03-11	50.31	49.78	↓$0.53 (-1.05%)	49.32	50.37	3.57M
2025-03-10	49.25	49.61	↑$0.36 (0.73%)	49.18	50.04	5.07M
2025-03-07	48.67	50.16	↑$1.49 (3.06%)	48.67	50.27	3.74M