New Zealand markets closed

BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.93+1.03 (+1.91%)
At close: 04:00PM EDT
55.12 +0.19 (+0.35%)
After hours: 07:50PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202254.7155.1354.4154.9354.932,325,000
09 Aug 202254.0754.4053.6853.9053.902,400,400
08 Aug 202254.7755.1354.1654.3854.382,330,700
05 Aug 202253.0554.6952.9154.4054.402,309,200
04 Aug 202253.0353.5652.8653.1353.132,650,900
03 Aug 202253.6453.6852.9053.2553.252,524,600
02 Aug 202253.6053.7952.7753.0253.022,393,200
01 Aug 202254.4854.5553.6754.1954.192,422,900
29 Jul 202254.2955.3153.8855.0455.042,655,600
28 Jul 202254.5054.6553.3454.0254.022,423,500
27 Jul 202252.1553.5851.9253.4453.443,000,000
26 Jul 202252.8352.9752.3152.7252.722,989,300
25 Jul 202252.9753.1152.1852.8252.822,490,600
22 Jul 202251.9052.1850.8651.0951.093,033,300
21 Jul 202249.5050.8349.4650.7650.762,922,800
20 Jul 202250.8250.9650.2750.8650.862,718,000
19 Jul 202250.3751.0349.9950.8750.873,153,400
18 Jul 202251.1351.6150.4650.6750.673,781,300
15 Jul 202248.6049.3348.1149.2749.273,198,800
14 Jul 202248.0148.4447.3548.2448.244,660,100
13 Jul 202249.6850.7649.2650.2950.293,406,900
12 Jul 202250.5050.8550.0150.1950.193,741,900
11 Jul 202251.4451.6550.6851.1251.122,775,900
08 Jul 202253.3253.5352.2852.9952.993,193,100
07 Jul 202254.3455.1053.7654.1454.144,148,400
06 Jul 202252.1352.5451.2552.5052.504,067,600
05 Jul 202252.2752.9551.4652.9452.945,291,300
01 Jul 202254.1954.5152.6454.1354.134,125,700
30 Jun 202256.1056.7055.1056.1856.183,594,300
29 Jun 202258.6558.7957.6158.1958.192,876,400
28 Jun 202258.5559.0457.9058.1958.193,026,500
27 Jun 202257.5058.0757.1957.6857.682,769,800
24 Jun 202255.1656.3754.8956.3256.322,783,700
23 Jun 202255.6355.7154.0454.7554.753,917,300
22 Jun 202255.1856.1455.0455.6155.614,035,300
21 Jun 202256.9558.1056.9257.7257.723,576,800
17 Jun 202258.5158.9457.2457.7657.763,963,700
16 Jun 202260.0660.6459.6360.2160.213,170,400
15 Jun 202261.2662.2760.3361.9561.953,582,000
14 Jun 202260.3760.8059.3159.9759.973,288,600
13 Jun 202260.8361.7260.1160.8160.813,559,800
10 Jun 202263.5664.1362.9263.4863.483,218,500
09 Jun 202266.7966.8465.2865.2865.282,719,100
08 Jun 202267.7468.5667.3467.5967.593,190,300
07 Jun 202267.0469.2567.0369.2169.214,557,100
06 Jun 202266.9867.4266.3766.7866.783,050,000
03 Jun 202266.6667.4866.3967.1067.103,632,900
02 Jun 202266.4067.9366.2567.4467.443,866,300
02 Jun 20221121:1000 Stock split
01 Jun 202264.4564.9663.2063.8763.875,143,596
31 May 202263.9664.3962.7163.0363.033,267,603
27 May 202262.8763.7662.8063.3563.352,622,467
26 May 202260.8761.2660.7161.0361.032,244,242
25 May 202261.1861.4760.3761.2861.282,301,525
24 May 202260.4461.6860.3361.5661.563,192,832
23 May 202260.9361.5760.4661.2861.284,398,356
20 May 202259.9860.2658.9160.0560.054,860,320
19 May 202257.2159.2957.2158.7658.765,452,432
18 May 202257.5757.7656.7256.9356.933,603,118
17 May 202258.2858.5557.8158.4758.473,809,831
16 May 202256.6156.9956.0256.6256.624,217,538
13 May 202256.0256.9055.7956.6856.683,130,168
12 May 202254.6555.6354.1555.2955.294,571,662
11 May 202257.1358.0055.9255.9955.994,290,179
10 May 202256.4956.5854.8955.7755.773,914,980
09 May 202256.6856.9555.3255.4355.435,975,715
06 May 202258.1458.8557.4158.7458.743,810,727
05 May 202260.6960.8158.0758.6958.695,458,149
04 May 202259.9061.8859.2861.7961.794,593,410
03 May 202260.2961.0460.1660.5560.553,054,613
02 May 202259.7160.1358.8860.1260.124,315,402
29 Apr 202261.4161.8459.7059.7559.753,650,985
28 Apr 202259.8460.8159.2260.7660.764,777,814
27 Apr 202260.0460.6859.2759.9359.936,618,832
26 Apr 202258.0558.4757.2457.3157.315,411,291
25 Apr 202257.9758.9856.9758.7958.7910,201,548
22 Apr 202262.8963.1960.5460.6560.658,564,440
21 Apr 202266.0666.4363.5263.7563.758,406,491
20 Apr 202267.5768.7866.6168.6068.604,871,306
19 Apr 202268.9869.5168.8069.4669.463,094,296
18 Apr 202269.9270.6069.7569.9269.923,047,439
14 Apr 202269.3270.0469.1869.7169.713,032,529
13 Apr 202268.7369.7868.7369.7069.702,446,695
12 Apr 202268.3969.6368.3768.7268.723,408,401
11 Apr 202268.4568.6267.3167.7167.712,926,707
08 Apr 202269.5869.9569.1369.2969.292,388,515
07 Apr 202268.6969.3068.2169.0069.002,964,597
06 Apr 202269.3769.6068.3868.9768.973,522,967
05 Apr 202269.8170.2068.7368.8568.853,086,337
04 Apr 202270.2970.4769.7270.2870.282,530,433
01 Apr 202270.0471.0669.9670.7470.742,776,605
31 Mar 202269.8370.2468.8568.9168.912,865,612
30 Mar 202269.1370.0969.1369.6969.694,130,661
29 Mar 202266.2467.5865.5467.4767.474,904,599
28 Mar 202267.6167.6866.5767.4367.436,250,136
25 Mar 202266.2367.2566.2367.2167.213,288,454
24 Mar 202265.7466.5365.7066.2566.253,983,586
23 Mar 202263.8865.1163.7365.0865.084,265,181
22 Mar 202264.8065.1263.0163.3663.366,743,712
21 Mar 202262.8264.3262.7763.9163.916,025,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...