BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

55.70

+0.70

(+1.27%)

At close: 04:00PM EDT

56.82

+1.12

(+2.01%)

Pre-market:

08:02AM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	56.00	56.05	55.04	55.70	55.70	3,085,400
26 Sept 2023	55.50	55.79	54.94	55.00	55.00	2,261,900
25 Sept 2023	55.67	56.17	55.07	56.12	56.12	2,831,100
22 Sept 2023	57.49	57.51	56.72	56.75	56.75	2,721,600
21 Sept 2023	56.11	56.19	55.62	55.67	55.67	2,406,000
20 Sept 2023	57.91	58.50	57.46	57.47	57.47	1,794,200
19 Sept 2023	58.21	58.55	57.61	57.84	57.84	1,929,200
18 Sept 2023	58.67	58.67	58.13	58.25	58.25	1,980,100
15 Sept 2023	59.25	59.30	58.43	58.45	58.45	3,046,100
14 Sept 2023	58.56	58.86	58.29	58.40	58.40	4,115,300
13 Sept 2023	56.37	56.54	56.01	56.16	56.16	1,919,300
12 Sept 2023	56.65	56.97	56.37	56.49	56.49	1,853,800
11 Sept 2023	56.92	57.14	56.45	56.51	56.51	2,391,300
08 Sept 2023	55.01	55.36	54.85	54.99	54.99	1,970,500
07 Sept 2023	55.68	55.99	55.19	55.40	55.40	2,600,800
07 Sept 2023	1.6 Dividend
06 Sept 2023	58.57	58.73	57.92	58.50	56.90	2,507,000
05 Sept 2023	58.93	59.19	58.50	58.50	56.90	2,069,800
01 Sept 2023	58.41	58.98	58.10	58.26	56.67	2,299,000
31 Aug 2023	57.98	58.06	57.42	57.49	55.92	2,152,300
30 Aug 2023	57.89	58.00	57.50	57.75	56.17	2,537,900
29 Aug 2023	56.36	57.30	56.18	57.29	55.72	2,769,200
28 Aug 2023	56.05	56.49	55.76	56.07	54.54	2,819,100
25 Aug 2023	55.67	55.72	54.73	55.21	53.70	3,110,500
24 Aug 2023	55.35	55.81	55.12	55.37	53.86	2,824,100
23 Aug 2023	56.53	57.08	56.29	56.98	55.42	3,254,600
22 Aug 2023	56.35	56.50	54.89	55.36	53.85	4,307,200
21 Aug 2023	56.07	56.37	55.90	56.24	54.70	2,390,700
18 Aug 2023	55.73	55.96	55.43	55.80	54.27	2,582,900
17 Aug 2023	56.94	57.07	55.99	56.23	54.69	3,994,400
16 Aug 2023	55.82	56.36	55.54	55.62	54.10	3,492,500
15 Aug 2023	57.50	57.50	56.52	56.66	55.11	2,639,300
14 Aug 2023	57.55	58.02	57.04	57.84	56.26	2,732,300
11 Aug 2023	59.02	59.19	58.75	58.96	57.35	1,946,600
10 Aug 2023	60.08	60.42	59.22	59.32	57.70	1,970,600
09 Aug 2023	59.85	60.05	59.42	59.50	57.87	1,622,300
08 Aug 2023	58.63	59.49	58.22	59.43	57.80	1,781,500
07 Aug 2023	60.01	60.05	59.35	59.94	58.30	1,561,400
04 Aug 2023	59.76	60.65	59.76	59.89	58.25	2,327,900
03 Aug 2023	59.42	60.19	59.22	59.83	58.19	2,652,400
02 Aug 2023	60.01	60.41	59.44	59.68	58.05	2,264,100
01 Aug 2023	61.45	61.60	60.88	60.95	59.28	2,272,700
31 Jul 2023	62.02	62.66	61.97	62.65	60.94	1,857,100
28 Jul 2023	61.90	61.98	61.29	61.33	59.65	2,122,900
27 Jul 2023	62.91	63.07	61.95	62.04	60.34	2,678,100
26 Jul 2023	63.26	63.56	62.69	63.12	61.39	2,543,000
25 Jul 2023	63.44	64.48	63.03	64.19	62.43	4,460,700
24 Jul 2023	60.42	61.91	60.35	61.49	59.81	2,775,400
21 Jul 2023	60.98	61.03	60.39	60.74	59.08	1,538,700
20 Jul 2023	61.44	61.59	60.81	60.87	59.21	2,689,700
19 Jul 2023	60.50	60.84	60.33	60.60	58.94	1,717,300
18 Jul 2023	61.07	61.46	60.87	61.29	59.61	1,874,600
17 Jul 2023	60.80	61.16	60.56	61.11	59.44	2,465,700
14 Jul 2023	62.82	62.90	61.97	62.10	60.40	2,484,400
13 Jul 2023	61.84	62.48	61.69	62.33	60.63	2,678,100
12 Jul 2023	60.29	60.99	60.27	60.70	59.04	2,993,100
11 Jul 2023	58.11	58.78	57.97	58.76	57.15	2,504,200
10 Jul 2023	56.98	57.71	56.93	57.47	55.90	2,240,100
07 Jul 2023	57.44	58.40	57.36	58.03	56.44	2,145,000
06 Jul 2023	58.27	58.37	57.28	57.80	56.22	3,042,100
05 Jul 2023	60.23	60.27	59.41	59.42	57.79	2,192,800
03 Jul 2023	60.55	60.91	60.33	60.79	59.13	1,439,500
30 Jun 2023	59.86	59.89	59.46	59.67	58.04	2,233,600
29 Jun 2023	59.13	59.83	59.01	59.77	58.14	2,479,000
28 Jun 2023	59.48	59.65	59.10	59.38	57.76	2,926,600
27 Jun 2023	60.02	60.51	59.73	60.45	58.80	1,976,000
26 Jun 2023	59.16	59.66	59.09	59.55	57.92	2,172,600
23 Jun 2023	59.19	59.47	58.71	59.31	57.69	2,854,500
22 Jun 2023	60.80	61.22	60.73	60.90	59.23	2,647,700
21 Jun 2023	61.36	62.14	61.20	61.94	60.25	3,155,200
20 Jun 2023	62.55	62.70	61.91	62.36	60.65	2,720,100
16 Jun 2023	63.96	64.08	63.12	63.17	61.44	2,867,200
15 Jun 2023	62.75	64.17	62.75	63.98	62.23	3,096,800
14 Jun 2023	63.35	63.38	62.28	62.73	61.01	3,445,500
13 Jun 2023	61.29	61.49	61.08	61.42	59.74	3,922,300
12 Jun 2023	59.49	59.58	58.94	59.52	57.89	2,153,800
09 Jun 2023	60.18	60.28	59.65	59.66	58.03	1,617,800
08 Jun 2023	59.76	60.06	59.38	60.01	58.37	2,704,600
07 Jun 2023	58.82	59.36	58.70	58.73	57.12	2,395,300
06 Jun 2023	58.20	58.78	58.07	58.77	57.16	2,554,600
05 Jun 2023	58.11	58.45	57.62	57.87	56.29	2,356,700
02 Jun 2023	58.41	58.88	58.13	58.72	57.11	4,387,400
01 Jun 2023	55.44	56.61	55.24	56.39	54.85	3,518,000
31 May 2023	54.96	55.17	54.64	54.90	53.40	3,779,500
30 May 2023	56.46	56.50	55.53	55.82	54.29	2,452,200
26 May 2023	56.64	56.85	56.33	56.67	55.12	2,427,500
25 May 2023	55.15	55.20	54.41	55.03	53.52	3,398,800
24 May 2023	56.04	56.24	55.28	55.41	53.89	3,681,900
23 May 2023	57.84	58.00	57.49	57.74	56.16	2,824,000
22 May 2023	58.27	58.82	58.14	58.62	57.02	2,111,000
19 May 2023	58.86	58.92	58.30	58.53	56.93	1,749,400
18 May 2023	58.25	58.57	57.68	58.49	56.89	2,086,200
17 May 2023	59.16	59.42	58.70	59.14	57.52	2,456,900
16 May 2023	58.69	59.12	58.07	58.13	56.54	2,148,200
15 May 2023	58.87	59.69	58.85	59.48	57.85	2,763,900
12 May 2023	58.13	58.73	58.04	58.31	56.72	2,182,100
11 May 2023	57.56	57.87	57.12	57.67	56.09	3,606,300
10 May 2023	60.60	60.66	58.96	59.65	58.02	3,551,400
09 May 2023	60.13	60.74	59.91	60.48	58.83	2,126,000
08 May 2023	61.45	61.68	60.77	60.87	59.21	2,461,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,178.03-138.77(-1.23%)

NZD/USD0.5955+0.0007(+0.13%)

ALL ORDS7,222.50-7.30(-0.10%)

OIL93.15-0.53(-0.57%)

GOLD1,893.40+2.50(+0.13%)

BHP Group Limited (BHP)

NZX 50
11,178.03
-138.77(-1.23%)

NZD/USD
0.5955
+0.0007(+0.13%)

ALL ORDS
7,222.50
-7.30(-0.10%)

OIL
93.15
-0.53(-0.57%)

GOLD
1,893.40
+2.50(+0.13%)