New Zealand markets closed

BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.68-0.36 (-0.60%)
At close: 01:00PM EST
59.87 +0.19 (+0.32%)
After hours: 04:00PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202259.3859.9159.3559.6859.681,282,700
23 Nov 202258.5360.0458.4660.0460.043,658,600
22 Nov 202258.0058.8257.7858.7558.752,482,200
21 Nov 202256.7957.5355.9657.2457.243,662,400
18 Nov 202258.7958.8958.1558.7458.742,659,000
17 Nov 202257.0058.6256.8358.6058.603,270,100
16 Nov 202259.3059.5458.3658.6858.683,941,200
15 Nov 202260.0560.1459.2159.6959.693,461,300
14 Nov 202258.3659.1358.2458.3958.393,687,100
11 Nov 202257.5758.5957.1658.0558.056,601,800
10 Nov 202253.6654.5653.1454.4454.444,891,700
09 Nov 202253.2353.5452.0652.1052.103,225,500
08 Nov 202252.9253.9952.5953.3553.354,162,400
07 Nov 202253.9753.9752.6852.7952.793,550,700
04 Nov 202252.6253.6252.1853.0453.047,810,100
03 Nov 202247.6148.6947.4748.3348.334,326,800
02 Nov 202249.6050.3448.0548.0748.074,966,600
01 Nov 202250.3450.4049.2449.6049.604,150,200
31 Oct 202247.0948.2647.0947.8247.823,972,500
28 Oct 202248.0048.2646.9247.5347.537,580,200
27 Oct 202250.0850.1949.4049.9049.904,783,300
26 Oct 202250.4252.0050.3751.0651.065,160,300
25 Oct 202248.9950.0548.5749.6749.673,675,600
24 Oct 202248.9049.5848.7049.0149.013,782,500
21 Oct 202247.8950.3947.8250.2650.263,986,900
20 Oct 202247.7349.4647.6948.2548.254,480,200
19 Oct 202248.7249.1048.1548.5748.572,639,500
18 Oct 202250.2550.4448.5849.2949.293,294,800
17 Oct 202249.8750.2549.4849.8149.814,004,600
14 Oct 202250.3650.3948.2748.3148.312,833,500
13 Oct 202248.1750.7747.8750.2450.243,664,900
12 Oct 202249.1950.0649.0649.1449.143,570,700
11 Oct 202250.1351.2049.4750.1350.134,007,200
10 Oct 202251.7351.7951.0551.2251.223,440,300
07 Oct 202251.3851.8950.9551.1851.183,635,100
06 Oct 202251.7652.2851.3651.5751.573,393,600
05 Oct 202252.0552.9151.8352.5952.593,275,400
04 Oct 202252.3153.4952.2153.2353.233,274,900
03 Oct 202251.0051.9550.8851.6651.663,003,500
30 Sept 202249.7151.1049.7150.0450.043,093,900
29 Sept 202250.5650.7249.4650.4250.424,138,000
28 Sept 202248.5850.2348.5050.1350.133,765,400
27 Sept 202248.5048.9348.1148.5048.503,995,700
26 Sept 202247.5048.6047.3947.4747.475,592,800
23 Sept 202249.1649.2748.1848.8748.875,368,900
22 Sept 202252.0052.0850.9251.2151.214,884,100
21 Sept 202251.5551.6550.0150.0150.012,621,500
20 Sept 202251.6451.7151.0151.4551.453,754,600
19 Sept 202250.0851.9350.0151.8951.893,231,100
16 Sept 202250.7151.4150.3550.9550.954,872,300
15 Sept 202251.6852.3951.3551.6851.682,991,800
14 Sept 202252.2552.5851.5952.0252.023,149,500
13 Sept 202253.1353.7452.0552.1852.184,359,200
12 Sept 202254.6054.9054.1554.5454.543,382,700
09 Sept 202252.3853.4952.3853.3453.343,895,000
08 Sept 202249.5650.5049.3650.3950.395,296,400
07 Sept 202248.6349.1948.2249.0049.005,109,700
06 Sept 202250.5050.6549.6849.8549.855,097,500
02 Sept 202251.0951.3249.9650.2150.214,106,200
01 Sept 202250.3750.3949.4049.8849.887,320,600
01 Sept 20223.5 Dividend
31 Aug 202255.5055.5054.6554.8951.394,050,000
30 Aug 202257.1657.2355.2855.4051.874,607,200
29 Aug 202257.8558.5657.8157.8654.173,552,900
26 Aug 202260.3160.8158.7758.8855.133,353,600
25 Aug 202258.9559.9458.9459.9356.112,958,700
24 Aug 202258.0558.4257.6858.1554.443,385,700
23 Aug 202257.5059.1157.5058.7955.044,610,500
22 Aug 202256.8157.4356.4157.3153.663,738,400
19 Aug 202256.9157.0156.2856.7553.133,216,600
18 Aug 202257.4557.5856.6357.1353.493,809,300
17 Aug 202256.2757.2756.2056.5552.943,923,000
16 Aug 202256.5658.0056.3257.9754.274,584,500
15 Aug 202253.9554.8153.6454.7451.253,156,800
12 Aug 202254.2955.8154.2455.7652.203,036,200
11 Aug 202255.0955.8755.0855.3551.822,482,400
10 Aug 202254.7155.1354.4154.9351.432,325,000
09 Aug 202254.0754.4053.6853.9050.462,400,400
08 Aug 202254.7755.1354.1654.3850.912,330,700
05 Aug 202253.0554.6952.9154.4050.932,309,200
04 Aug 202253.0353.5652.8653.1349.742,650,900
03 Aug 202253.6453.6852.9053.2549.852,524,600
02 Aug 202253.6053.7952.7753.0249.642,393,200
01 Aug 202254.4854.5553.6754.1950.732,422,900
29 Jul 202254.2955.3153.8855.0451.532,655,600
28 Jul 202254.5054.6553.3454.0250.582,423,500
27 Jul 202252.1553.5851.9253.4450.033,000,000
26 Jul 202252.8352.9752.3152.7249.362,989,300
25 Jul 202252.9753.1152.1852.8249.452,490,600
22 Jul 202251.9052.1850.8651.0947.833,033,300
21 Jul 202249.5050.8349.4650.7647.522,922,800
20 Jul 202250.8250.9650.2750.8647.622,718,000
19 Jul 202250.3751.0349.9950.8747.633,153,400
18 Jul 202251.1351.6150.4650.6747.443,781,300
15 Jul 202248.6049.3348.1149.2746.133,198,800
14 Jul 202248.0148.4447.3548.2445.164,660,100
13 Jul 202249.6850.7649.2650.2947.083,406,900
12 Jul 202250.5050.8550.0150.1946.993,741,900
11 Jul 202251.4451.6550.6851.1247.862,775,900
08 Jul 202253.3253.5352.2852.9949.613,193,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...