Mail

BHP - BHP Group Limited

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	59.76	59.99	59.38	59.73	59.73	1,409,579
07 Jun 2023	58.82	59.36	58.70	58.73	58.73	2,395,300
06 Jun 2023	58.20	58.78	58.07	58.77	58.77	2,554,600
05 Jun 2023	58.11	58.45	57.62	57.87	57.87	2,356,700
02 Jun 2023	58.41	58.88	58.13	58.72	58.72	4,387,400
01 Jun 2023	55.44	56.61	55.24	56.39	56.39	3,518,000
31 May 2023	54.96	55.17	54.64	54.90	54.90	3,779,500
30 May 2023	56.46	56.50	55.53	55.82	55.82	2,452,200
26 May 2023	56.64	56.85	56.33	56.67	56.67	2,427,500
25 May 2023	55.15	55.20	54.41	55.03	55.03	3,398,800
24 May 2023	56.04	56.24	55.28	55.41	55.41	3,681,900
23 May 2023	57.84	58.00	57.49	57.74	57.74	2,824,000
22 May 2023	58.27	58.82	58.14	58.62	58.62	2,111,000
19 May 2023	58.86	58.92	58.30	58.53	58.53	1,749,400
18 May 2023	58.25	58.57	57.68	58.49	58.49	2,086,200
17 May 2023	59.16	59.42	58.70	59.14	59.14	2,456,900
16 May 2023	58.69	59.12	58.07	58.13	58.13	2,148,200
15 May 2023	58.87	59.69	58.85	59.48	59.48	2,763,900
12 May 2023	58.13	58.73	58.04	58.31	58.31	2,182,100
11 May 2023	57.56	57.87	57.12	57.67	57.67	3,606,300
10 May 2023	60.60	60.66	58.96	59.65	59.65	3,551,400
09 May 2023	60.13	60.74	59.91	60.48	60.48	2,126,000
08 May 2023	61.45	61.68	60.77	60.87	60.87	2,461,200
05 May 2023	59.35	61.26	59.35	60.79	60.79	3,144,100
04 May 2023	58.17	58.54	57.79	58.18	58.18	2,890,900
03 May 2023	57.91	58.70	57.80	58.20	58.20	2,524,200
02 May 2023	57.61	57.87	57.19	57.74	57.74	2,898,700
01 May 2023	59.43	59.58	58.46	58.65	58.65	2,174,500
28 Apr 2023	58.43	59.17	58.31	59.04	59.04	3,564,800
27 Apr 2023	58.24	59.15	58.08	59.06	59.06	3,345,900
26 Apr 2023	58.63	58.75	58.01	58.36	58.36	3,447,400
25 Apr 2023	57.85	57.94	56.93	57.10	57.10	3,722,000
24 Apr 2023	58.68	59.22	58.43	59.12	59.12	2,321,400
21 Apr 2023	59.00	59.06	58.15	58.75	58.75	4,056,500
20 Apr 2023	61.25	61.74	60.55	60.71	60.71	3,367,200
19 Apr 2023	62.60	62.88	62.47	62.74	62.74	2,716,500
18 Apr 2023	62.71	63.36	62.57	63.35	63.35	2,001,800
17 Apr 2023	62.16	62.46	61.77	62.14	62.14	2,288,700
14 Apr 2023	62.32	62.46	61.08	61.58	61.58	2,680,400
13 Apr 2023	62.38	62.78	62.02	62.70	62.70	2,036,000
12 Apr 2023	62.60	62.83	62.17	62.39	62.39	2,186,000
11 Apr 2023	62.40	63.01	62.24	62.71	62.71	3,459,600
10 Apr 2023	59.89	60.34	59.61	60.32	60.32	1,858,300
06 Apr 2023	60.28	60.35	59.65	59.96	59.96	2,658,000
05 Apr 2023	60.35	60.71	59.87	60.64	60.64	2,393,000
04 Apr 2023	61.76	61.78	60.50	60.88	60.88	4,352,700
03 Apr 2023	62.50	63.03	62.14	62.81	62.81	2,947,400
31 Mar 2023	63.24	63.57	63.02	63.41	63.41	2,488,700
30 Mar 2023	63.05	63.21	62.52	62.89	62.89	3,877,600
29 Mar 2023	60.45	60.88	60.18	60.79	60.79	2,417,600
28 Mar 2023	59.57	59.75	59.29	59.64	59.64	1,871,300
27 Mar 2023	58.24	58.55	57.86	58.38	58.38	1,952,300
24 Mar 2023	57.89	58.27	57.67	58.15	58.15	2,498,800
23 Mar 2023	58.18	58.61	57.22	57.61	57.61	2,404,500
22 Mar 2023	58.69	58.81	57.50	57.53	57.53	3,074,600
21 Mar 2023	58.84	59.04	57.97	58.20	58.20	3,041,200
20 Mar 2023	58.31	58.85	58.02	58.76	58.76	2,315,300
17 Mar 2023	57.66	57.91	57.09	57.60	57.60	2,879,100
16 Mar 2023	56.62	57.60	56.48	57.58	57.58	4,124,500
15 Mar 2023	58.84	59.16	57.17	58.18	58.18	5,445,000
14 Mar 2023	60.48	61.10	60.35	61.00	61.00	2,977,400
13 Mar 2023	59.42	61.34	59.33	60.72	60.72	4,309,600
10 Mar 2023	60.71	61.54	59.97	60.11	60.11	4,029,100
09 Mar 2023	61.73	61.93	60.49	60.73	60.73	3,042,400
08 Mar 2023	63.28	63.52	63.02	63.26	63.26	2,969,800
07 Mar 2023	63.60	63.64	62.19	62.21	62.21	3,367,500
06 Mar 2023	64.30	64.40	63.83	64.04	64.04	3,009,500
03 Mar 2023	65.68	66.01	65.38	65.85	65.85	2,686,300
02 Mar 2023	63.46	65.27	63.17	65.01	65.01	5,870,900
01 Mar 2023	63.00	63.54	62.63	63.16	63.16	4,786,800
28 Feb 2023	61.27	61.57	60.75	60.97	60.97	3,041,500
27 Feb 2023	60.11	60.98	59.98	60.45	60.45	2,873,100
24 Feb 2023	60.13	60.50	59.84	60.43	60.43	4,344,600
23 Feb 2023	63.35	63.92	62.22	62.83	62.83	4,134,500
22 Feb 2023	64.33	64.63	63.46	64.18	64.18	4,002,600
21 Feb 2023	66.80	67.14	66.11	66.27	66.27	3,126,400
17 Feb 2023	66.48	66.88	66.15	66.44	66.44	2,743,200
16 Feb 2023	66.47	67.77	66.31	67.13	67.13	2,713,000
15 Feb 2023	65.26	66.85	65.11	66.80	66.80	2,932,200
14 Feb 2023	66.18	67.42	66.07	67.16	67.16	2,350,500
13 Feb 2023	65.72	66.94	65.62	66.74	66.74	2,930,700
10 Feb 2023	66.33	66.41	65.51	65.98	65.98	2,827,500
09 Feb 2023	68.10	68.10	66.45	66.68	66.68	2,507,100
08 Feb 2023	66.57	67.14	66.40	66.55	66.55	2,310,600
07 Feb 2023	65.93	67.05	65.32	66.81	66.81	3,124,400
06 Feb 2023	66.07	66.26	65.38	66.02	66.02	2,881,800
03 Feb 2023	67.39	68.00	66.89	67.08	67.08	3,359,300
02 Feb 2023	69.00	69.07	66.81	67.55	67.55	6,053,600
01 Feb 2023	69.91	70.44	68.35	70.10	70.10	4,558,000
31 Jan 2023	69.21	70.20	69.01	70.15	70.15	2,369,000
30 Jan 2023	69.70	70.20	69.49	69.67	69.67	2,577,100
27 Jan 2023	70.28	70.68	69.24	69.88	69.88	3,123,700
26 Jan 2023	71.32	71.52	70.41	71.24	71.24	2,811,000
25 Jan 2023	69.39	70.85	69.38	70.76	70.76	2,654,000
24 Jan 2023	70.00	70.00	68.20	69.76	69.76	2,533,900
23 Jan 2023	69.16	69.56	68.77	69.38	69.38	2,272,900
20 Jan 2023	68.15	69.49	67.98	69.46	69.46	4,344,900
19 Jan 2023	67.87	69.32	67.79	68.88	68.88	3,704,400
18 Jan 2023	69.42	70.00	68.05	68.06	68.06	3,548,900
17 Jan 2023	68.66	68.69	67.72	67.76	67.76	3,530,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...