New Zealand markets closed

BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.46-0.23 (-0.37%)
At close: 04:00PM EST
62.69 +0.23 (+0.37%)
After hours: 07:59PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202362.2462.7862.0662.4662.462,537,000
07 Dec 202362.4762.9062.1362.6962.692,981,800
06 Dec 202362.5662.5861.3561.4561.452,335,600
05 Dec 202361.0461.1860.5461.0261.022,189,100
04 Dec 202361.6161.9661.2261.3661.362,962,700
01 Dec 202361.9663.1061.6962.9462.943,721,600
30 Nov 202360.9161.0260.6360.9660.961,539,400
29 Nov 202361.6261.7360.5660.8060.801,957,800
28 Nov 202361.2961.7760.9861.6461.641,493,100
27 Nov 202361.7161.8661.2661.3161.311,493,800
24 Nov 202361.8062.3961.8062.0162.011,025,100
22 Nov 202362.3562.4861.8062.2262.222,332,600
21 Nov 202362.2962.6762.2362.5262.521,994,000
20 Nov 202360.9761.8060.9661.6161.611,685,600
17 Nov 202361.0161.1660.6060.9160.911,799,800
16 Nov 202360.0560.5960.0560.3860.381,612,200
15 Nov 202360.6861.0460.4960.6060.602,140,700
14 Nov 202360.1760.8160.1460.6560.652,442,800
13 Nov 202358.0958.6158.0358.3958.391,693,000
10 Nov 202357.5358.1857.2058.0758.071,698,500
09 Nov 202357.9158.4457.2657.3057.301,841,700
08 Nov 202357.2657.5956.8257.0657.062,175,900
07 Nov 202357.7657.7657.2157.5357.532,573,500
06 Nov 202359.4759.5958.9159.0259.021,726,500
03 Nov 202358.9059.4858.8859.1259.122,218,700
02 Nov 202358.7259.2758.5659.0359.032,102,500
01 Nov 202357.5458.0857.1957.9357.932,114,200
31 Oct 202356.4457.3156.2857.0657.062,607,500
30 Oct 202357.9258.1257.3957.5557.551,903,100
27 Oct 202357.5857.6956.9257.1957.192,595,500
26 Oct 202356.6457.0656.2256.7256.722,771,000
25 Oct 202356.7857.2956.6456.6756.672,826,100
24 Oct 202355.5456.3055.4556.2256.223,063,500
23 Oct 202354.7555.2354.2854.8554.852,064,300
20 Oct 202355.2955.4454.8054.8554.853,325,000
19 Oct 202356.7757.0156.2756.5456.542,955,500
18 Oct 202357.5657.7656.8557.1557.153,723,100
17 Oct 202357.0558.4457.0558.3958.392,773,700
16 Oct 202357.4358.2957.2257.8157.812,347,200
13 Oct 202357.0257.2356.4156.6056.602,097,400
12 Oct 202357.3757.4356.1556.5956.592,878,700
11 Oct 202357.4857.6856.9157.4357.432,288,500
10 Oct 202357.0557.4256.7757.1057.102,383,900
09 Oct 202355.9056.2855.4856.2456.242,079,600
06 Oct 202356.0157.2155.5356.9556.952,952,100
05 Oct 202354.9155.4554.8655.3355.331,771,900
04 Oct 202355.2455.2454.4455.0455.043,047,500
03 Oct 202355.0055.5854.6554.9154.912,353,000
02 Oct 202356.5056.5955.4455.9155.912,554,700
29 Sept 202357.4857.5756.7456.8856.882,231,300
28 Sept 202356.6957.3456.3057.2057.202,946,000
27 Sept 202356.0056.0555.0455.7055.703,087,600
26 Sept 202355.5055.7954.9455.0055.002,261,900
25 Sept 202355.6756.1755.0756.1256.122,831,100
22 Sept 202357.4957.5156.7256.7556.752,721,600
21 Sept 202356.1156.1955.6255.6755.672,406,000
20 Sept 202357.9158.5057.4657.4757.471,794,200
19 Sept 202358.2158.5557.6157.8457.841,929,200
18 Sept 202358.6758.6758.1358.2558.251,980,100
15 Sept 202359.2559.3058.4358.4558.453,046,100
14 Sept 202358.5658.8658.2958.4058.404,115,300
13 Sept 202356.3756.5456.0156.1656.161,919,300
12 Sept 202356.6556.9756.3756.4956.491,853,800
11 Sept 202356.9257.1456.4556.5156.512,391,300
08 Sept 202355.0155.3654.8554.9954.991,970,500
07 Sept 202355.6855.9955.1955.4055.402,600,800
07 Sept 20231.6 Dividend
06 Sept 202358.5758.7357.9258.5056.902,507,000
05 Sept 202358.9359.1958.5058.5056.902,069,800
01 Sept 202358.4158.9858.1058.2656.672,299,000
31 Aug 202357.9858.0657.4257.4955.922,152,300
30 Aug 202357.8958.0057.5057.7556.172,537,900
29 Aug 202356.3657.3056.1857.2955.722,769,200
28 Aug 202356.0556.4955.7656.0754.542,819,100
25 Aug 202355.6755.7254.7355.2153.703,110,500
24 Aug 202355.3555.8155.1255.3753.862,824,100
23 Aug 202356.5357.0856.2956.9855.423,254,600
22 Aug 202356.3556.5054.8955.3653.854,307,200
21 Aug 202356.0756.3755.9056.2454.702,390,700
18 Aug 202355.7355.9655.4355.8054.272,582,900
17 Aug 202356.9457.0755.9956.2354.693,994,400
16 Aug 202355.8256.3655.5455.6254.103,492,500
15 Aug 202357.5057.5056.5256.6655.112,639,300
14 Aug 202357.5558.0257.0457.8456.262,732,300
11 Aug 202359.0259.1958.7558.9657.351,946,600
10 Aug 202360.0860.4259.2259.3257.701,970,600
09 Aug 202359.8560.0559.4259.5057.871,622,300
08 Aug 202358.6359.4958.2259.4357.801,781,500
07 Aug 202360.0160.0559.3559.9458.301,561,400
04 Aug 202359.7660.6559.7659.8958.252,327,900
03 Aug 202359.4260.1959.2259.8358.192,652,400
02 Aug 202360.0160.4159.4459.6858.052,264,100
01 Aug 202361.4561.6060.8860.9559.282,272,700
31 Jul 202362.0262.6661.9762.6560.941,857,100
28 Jul 202361.9061.9861.2961.3359.652,122,900
27 Jul 202362.9163.0761.9562.0460.342,678,100
26 Jul 202363.2663.5662.6963.1261.392,543,000
25 Jul 202363.4464.4863.0364.1962.434,460,700
24 Jul 202360.4261.9160.3561.4959.812,775,400
21 Jul 202360.9861.0360.3960.7459.081,538,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...