BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

58.38

+0.23

(+0.40%)

At close: 04:00PM EDT

58.81

+0.43

(+0.74%)

After hours:

07:59PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	58.24	58.55	57.86	58.38	58.38	1,940,300
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	4,028,800
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
13 Jan 2023	68.65	69.38	68.44	69.28	69.28	2,635,200
12 Jan 2023	68.18	69.00	66.96	68.99	68.99	3,174,600
11 Jan 2023	67.43	67.48	66.57	67.30	67.30	3,299,500
10 Jan 2023	66.31	66.82	65.86	66.78	66.78	2,679,600
09 Jan 2023	66.47	66.67	65.58	65.62	65.62	2,844,200
06 Jan 2023	64.70	66.11	64.10	66.04	66.04	2,820,300
05 Jan 2023	63.22	63.61	62.76	63.33	63.33	3,024,900
04 Jan 2023	62.38	62.78	61.68	62.77	62.77	3,345,600
03 Jan 2023	61.58	62.35	61.05	61.40	61.40	2,137,900
30 Dec 2022	62.00	62.43	61.64	62.05	62.05	1,349,400
29 Dec 2022	62.00	62.46	61.96	62.24	62.24	1,495,300
28 Dec 2022	62.87	62.93	61.64	61.74	61.74	1,670,300
27 Dec 2022	62.69	63.09	62.40	62.74	62.74	1,457,300
23 Dec 2022	62.03	62.14	61.33	62.05	62.05	1,235,100
22 Dec 2022	61.65	61.73	60.57	61.41	61.41	2,307,600
21 Dec 2022	62.45	62.90	62.29	62.66	62.66	1,884,200
20 Dec 2022	61.10	61.89	61.10	61.54	61.54	1,722,900
19 Dec 2022	61.90	62.10	60.48	60.82	60.82	2,035,600
16 Dec 2022	60.85	61.32	60.56	61.18	61.18	3,155,800
15 Dec 2022	62.41	62.50	61.59	61.67	61.67	3,573,100
14 Dec 2022	62.42	62.90	61.61	62.41	62.41	3,227,500
13 Dec 2022	64.15	64.44	63.14	63.36	63.36	2,604,800
12 Dec 2022	63.29	63.31	62.19	63.09	63.09	2,631,500
09 Dec 2022	64.67	65.18	63.98	63.98	63.98	2,923,600
08 Dec 2022	63.42	63.96	63.24	63.47	63.47	2,243,200
07 Dec 2022	62.30	63.21	62.22	62.45	62.45	2,420,700
06 Dec 2022	63.12	63.43	62.38	62.74	62.74	2,885,200
05 Dec 2022	63.53	64.25	62.32	62.48	62.48	3,001,200
02 Dec 2022	61.90	63.56	61.85	63.43	63.43	2,857,600
01 Dec 2022	62.79	63.42	62.67	63.02	63.02	2,789,900
30 Nov 2022	61.72	63.19	61.43	62.80	62.80	3,757,700
29 Nov 2022	60.45	61.00	60.36	60.81	60.81	3,402,200
28 Nov 2022	58.99	59.69	58.77	58.98	58.98	3,012,800
25 Nov 2022	59.38	59.91	59.35	59.68	59.68	1,282,700
23 Nov 2022	58.53	60.04	58.46	60.04	60.04	3,658,600
22 Nov 2022	58.00	58.82	57.78	58.75	58.75	2,482,200
21 Nov 2022	56.79	57.53	55.96	57.24	57.24	3,662,400
18 Nov 2022	58.79	58.89	58.15	58.74	58.74	2,659,000
17 Nov 2022	57.00	58.62	56.83	58.60	58.60	3,270,100
16 Nov 2022	59.30	59.54	58.36	58.68	58.68	3,941,200
15 Nov 2022	60.05	60.14	59.21	59.69	59.69	3,461,300
14 Nov 2022	58.36	59.13	58.24	58.39	58.39	3,687,100
11 Nov 2022	57.57	58.59	57.16	58.05	58.05	6,602,100
10 Nov 2022	53.66	54.56	53.14	54.44	54.44	4,891,700
09 Nov 2022	53.23	53.54	52.06	52.10	52.10	3,225,500
08 Nov 2022	52.92	53.99	52.59	53.35	53.35	4,162,400
07 Nov 2022	53.97	53.97	52.68	52.79	52.79	3,550,700
04 Nov 2022	52.62	53.62	52.18	53.04	53.04	7,810,100
03 Nov 2022	47.61	48.69	47.47	48.33	48.33	4,326,800
02 Nov 2022	49.60	50.34	48.05	48.07	48.07	4,966,600
01 Nov 2022	50.34	50.40	49.24	49.60	49.60	4,150,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,771.27+158.41(+1.36%)

NZD/USD0.6230+0.0030(+0.48%)

ALL ORDS7,219.40+75.60(+1.06%)

OIL72.71-0.10(-0.14%)

GOLD1,959.60+5.80(+0.30%)

BHP Group Limited (BHP)

NZX 50
11,771.27
+158.41(+1.36%)

NZD/USD
0.6230
+0.0030(+0.48%)

ALL ORDS
7,219.40
+75.60(+1.06%)

OIL
72.71
-0.10(-0.14%)

GOLD
1,959.60
+5.80(+0.30%)