BHP - BHP Group Limited

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202359.7659.9959.3859.7359.731,409,579
07 Jun 202358.8259.3658.7058.7358.732,395,300
06 Jun 202358.2058.7858.0758.7758.772,554,600
05 Jun 202358.1158.4557.6257.8757.872,356,700
02 Jun 202358.4158.8858.1358.7258.724,387,400
01 Jun 202355.4456.6155.2456.3956.393,518,000
31 May 202354.9655.1754.6454.9054.903,779,500
30 May 202356.4656.5055.5355.8255.822,452,200
26 May 202356.6456.8556.3356.6756.672,427,500
25 May 202355.1555.2054.4155.0355.033,398,800
24 May 202356.0456.2455.2855.4155.413,681,900
23 May 202357.8458.0057.4957.7457.742,824,000
22 May 202358.2758.8258.1458.6258.622,111,000
19 May 202358.8658.9258.3058.5358.531,749,400
18 May 202358.2558.5757.6858.4958.492,086,200
17 May 202359.1659.4258.7059.1459.142,456,900
16 May 202358.6959.1258.0758.1358.132,148,200
15 May 202358.8759.6958.8559.4859.482,763,900
12 May 202358.1358.7358.0458.3158.312,182,100
11 May 202357.5657.8757.1257.6757.673,606,300
10 May 202360.6060.6658.9659.6559.653,551,400
09 May 202360.1360.7459.9160.4860.482,126,000
08 May 202361.4561.6860.7760.8760.872,461,200
05 May 202359.3561.2659.3560.7960.793,144,100
04 May 202358.1758.5457.7958.1858.182,890,900
03 May 202357.9158.7057.8058.2058.202,524,200
02 May 202357.6157.8757.1957.7457.742,898,700
01 May 202359.4359.5858.4658.6558.652,174,500
28 Apr 202358.4359.1758.3159.0459.043,564,800
27 Apr 202358.2459.1558.0859.0659.063,345,900
26 Apr 202358.6358.7558.0158.3658.363,447,400
25 Apr 202357.8557.9456.9357.1057.103,722,000
24 Apr 202358.6859.2258.4359.1259.122,321,400
21 Apr 202359.0059.0658.1558.7558.754,056,500
20 Apr 202361.2561.7460.5560.7160.713,367,200
19 Apr 202362.6062.8862.4762.7462.742,716,500
18 Apr 202362.7163.3662.5763.3563.352,001,800
17 Apr 202362.1662.4661.7762.1462.142,288,700
14 Apr 202362.3262.4661.0861.5861.582,680,400
13 Apr 202362.3862.7862.0262.7062.702,036,000
12 Apr 202362.6062.8362.1762.3962.392,186,000
11 Apr 202362.4063.0162.2462.7162.713,459,600
10 Apr 202359.8960.3459.6160.3260.321,858,300
06 Apr 202360.2860.3559.6559.9659.962,658,000
05 Apr 202360.3560.7159.8760.6460.642,393,000
04 Apr 202361.7661.7860.5060.8860.884,352,700
03 Apr 202362.5063.0362.1462.8162.812,947,400
31 Mar 202363.2463.5763.0263.4163.412,488,700
30 Mar 202363.0563.2162.5262.8962.893,877,600
29 Mar 202360.4560.8860.1860.7960.792,417,600
28 Mar 202359.5759.7559.2959.6459.641,871,300
27 Mar 202358.2458.5557.8658.3858.381,952,300
24 Mar 202357.8958.2757.6758.1558.152,498,800
23 Mar 202358.1858.6157.2257.6157.612,404,500
22 Mar 202358.6958.8157.5057.5357.533,074,600
21 Mar 202358.8459.0457.9758.2058.203,041,200
20 Mar 202358.3158.8558.0258.7658.762,315,300
17 Mar 202357.6657.9157.0957.6057.602,879,100
16 Mar 202356.6257.6056.4857.5857.584,124,500
15 Mar 202358.8459.1657.1758.1858.185,445,000
14 Mar 202360.4861.1060.3561.0061.002,977,400
13 Mar 202359.4261.3459.3360.7260.724,309,600
10 Mar 202360.7161.5459.9760.1160.114,029,100
09 Mar 202361.7361.9360.4960.7360.733,042,400
08 Mar 202363.2863.5263.0263.2663.262,969,800
07 Mar 202363.6063.6462.1962.2162.213,367,500
06 Mar 202364.3064.4063.8364.0464.043,009,500
03 Mar 202365.6866.0165.3865.8565.852,686,300
02 Mar 202363.4665.2763.1765.0165.015,870,900
01 Mar 202363.0063.5462.6363.1663.164,786,800
28 Feb 202361.2761.5760.7560.9760.973,041,500
27 Feb 202360.1160.9859.9860.4560.452,873,100
24 Feb 202360.1360.5059.8460.4360.434,344,600
23 Feb 202363.3563.9262.2262.8362.834,134,500
22 Feb 202364.3364.6363.4664.1864.184,002,600
21 Feb 202366.8067.1466.1166.2766.273,126,400
17 Feb 202366.4866.8866.1566.4466.442,743,200
16 Feb 202366.4767.7766.3167.1367.132,713,000
15 Feb 202365.2666.8565.1166.8066.802,932,200
14 Feb 202366.1867.4266.0767.1667.162,350,500
13 Feb 202365.7266.9465.6266.7466.742,930,700
10 Feb 202366.3366.4165.5165.9865.982,827,500
09 Feb 202368.1068.1066.4566.6866.682,507,100
08 Feb 202366.5767.1466.4066.5566.552,310,600
07 Feb 202365.9367.0565.3266.8166.813,124,400
06 Feb 202366.0766.2665.3866.0266.022,881,800
03 Feb 202367.3968.0066.8967.0867.083,359,300
02 Feb 202369.0069.0766.8167.5567.556,053,600
01 Feb 202369.9170.4468.3570.1070.104,558,000
31 Jan 202369.2170.2069.0170.1570.152,369,000
30 Jan 202369.7070.2069.4969.6769.672,577,100
27 Jan 202370.2870.6869.2469.8869.883,123,700
26 Jan 202371.3271.5270.4171.2471.242,811,000
25 Jan 202369.3970.8569.3870.7670.762,654,000
24 Jan 202370.0070.0068.2069.7669.762,533,900
23 Jan 202369.1669.5668.7769.3869.382,272,900
20 Jan 202368.1569.4967.9869.4669.464,344,900
19 Jan 202367.8769.3267.7968.8868.883,704,400
18 Jan 202369.4270.0068.0568.0668.063,548,900
17 Jan 202368.6668.6967.7267.7667.763,530,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...