BHP Group Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 54.71 | 55.13 | 54.41 | 54.93 | 54.93 | 2,325,000 |
| 09 Aug 2022 | 54.07 | 54.40 | 53.68 | 53.90 | 53.90 | 2,400,400 |
| 08 Aug 2022 | 54.77 | 55.13 | 54.16 | 54.38 | 54.38 | 2,330,700 |
| 05 Aug 2022 | 53.05 | 54.69 | 52.91 | 54.40 | 54.40 | 2,309,200 |
| 04 Aug 2022 | 53.03 | 53.56 | 52.86 | 53.13 | 53.13 | 2,650,900 |
| 03 Aug 2022 | 53.64 | 53.68 | 52.90 | 53.25 | 53.25 | 2,524,600 |
| 02 Aug 2022 | 53.60 | 53.79 | 52.77 | 53.02 | 53.02 | 2,393,200 |
| 01 Aug 2022 | 54.48 | 54.55 | 53.67 | 54.19 | 54.19 | 2,422,900 |
| 29 Jul 2022 | 54.29 | 55.31 | 53.88 | 55.04 | 55.04 | 2,655,600 |
| 28 Jul 2022 | 54.50 | 54.65 | 53.34 | 54.02 | 54.02 | 2,423,500 |
| 27 Jul 2022 | 52.15 | 53.58 | 51.92 | 53.44 | 53.44 | 3,000,000 |
| 26 Jul 2022 | 52.83 | 52.97 | 52.31 | 52.72 | 52.72 | 2,989,300 |
| 25 Jul 2022 | 52.97 | 53.11 | 52.18 | 52.82 | 52.82 | 2,490,600 |
| 22 Jul 2022 | 51.90 | 52.18 | 50.86 | 51.09 | 51.09 | 3,033,300 |
| 21 Jul 2022 | 49.50 | 50.83 | 49.46 | 50.76 | 50.76 | 2,922,800 |
| 20 Jul 2022 | 50.82 | 50.96 | 50.27 | 50.86 | 50.86 | 2,718,000 |
| 19 Jul 2022 | 50.37 | 51.03 | 49.99 | 50.87 | 50.87 | 3,153,400 |
| 18 Jul 2022 | 51.13 | 51.61 | 50.46 | 50.67 | 50.67 | 3,781,300 |
| 15 Jul 2022 | 48.60 | 49.33 | 48.11 | 49.27 | 49.27 | 3,198,800 |
| 14 Jul 2022 | 48.01 | 48.44 | 47.35 | 48.24 | 48.24 | 4,660,100 |
| 13 Jul 2022 | 49.68 | 50.76 | 49.26 | 50.29 | 50.29 | 3,406,900 |
| 12 Jul 2022 | 50.50 | 50.85 | 50.01 | 50.19 | 50.19 | 3,741,900 |
| 11 Jul 2022 | 51.44 | 51.65 | 50.68 | 51.12 | 51.12 | 2,775,900 |
| 08 Jul 2022 | 53.32 | 53.53 | 52.28 | 52.99 | 52.99 | 3,193,100 |
| 07 Jul 2022 | 54.34 | 55.10 | 53.76 | 54.14 | 54.14 | 4,148,400 |
| 06 Jul 2022 | 52.13 | 52.54 | 51.25 | 52.50 | 52.50 | 4,067,600 |
| 05 Jul 2022 | 52.27 | 52.95 | 51.46 | 52.94 | 52.94 | 5,291,300 |
| 01 Jul 2022 | 54.19 | 54.51 | 52.64 | 54.13 | 54.13 | 4,125,700 |
| 30 Jun 2022 | 56.10 | 56.70 | 55.10 | 56.18 | 56.18 | 3,594,300 |
| 29 Jun 2022 | 58.65 | 58.79 | 57.61 | 58.19 | 58.19 | 2,876,400 |
| 28 Jun 2022 | 58.55 | 59.04 | 57.90 | 58.19 | 58.19 | 3,026,500 |
| 27 Jun 2022 | 57.50 | 58.07 | 57.19 | 57.68 | 57.68 | 2,769,800 |
| 24 Jun 2022 | 55.16 | 56.37 | 54.89 | 56.32 | 56.32 | 2,783,700 |
| 23 Jun 2022 | 55.63 | 55.71 | 54.04 | 54.75 | 54.75 | 3,917,300 |
| 22 Jun 2022 | 55.18 | 56.14 | 55.04 | 55.61 | 55.61 | 4,035,300 |
| 21 Jun 2022 | 56.95 | 58.10 | 56.92 | 57.72 | 57.72 | 3,576,800 |
| 17 Jun 2022 | 58.51 | 58.94 | 57.24 | 57.76 | 57.76 | 3,963,700 |
| 16 Jun 2022 | 60.06 | 60.64 | 59.63 | 60.21 | 60.21 | 3,170,400 |
| 15 Jun 2022 | 61.26 | 62.27 | 60.33 | 61.95 | 61.95 | 3,582,000 |
| 14 Jun 2022 | 60.37 | 60.80 | 59.31 | 59.97 | 59.97 | 3,288,600 |
| 13 Jun 2022 | 60.83 | 61.72 | 60.11 | 60.81 | 60.81 | 3,559,800 |
| 10 Jun 2022 | 63.56 | 64.13 | 62.92 | 63.48 | 63.48 | 3,218,500 |
| 09 Jun 2022 | 66.79 | 66.84 | 65.28 | 65.28 | 65.28 | 2,719,100 |
| 08 Jun 2022 | 67.74 | 68.56 | 67.34 | 67.59 | 67.59 | 3,190,300 |
| 07 Jun 2022 | 67.04 | 69.25 | 67.03 | 69.21 | 69.21 | 4,557,100 |
| 06 Jun 2022 | 66.98 | 67.42 | 66.37 | 66.78 | 66.78 | 3,050,000 |
| 03 Jun 2022 | 66.66 | 67.48 | 66.39 | 67.10 | 67.10 | 3,632,900 |
| 02 Jun 2022 | 66.40 | 67.93 | 66.25 | 67.44 | 67.44 | 3,866,300 |
| 02 Jun 2022 | 1121:1000 Stock split | |||||
| 01 Jun 2022 | 64.45 | 64.96 | 63.20 | 63.87 | 63.87 | 5,143,596 |
| 31 May 2022 | 63.96 | 64.39 | 62.71 | 63.03 | 63.03 | 3,267,603 |
| 27 May 2022 | 62.87 | 63.76 | 62.80 | 63.35 | 63.35 | 2,622,467 |
| 26 May 2022 | 60.87 | 61.26 | 60.71 | 61.03 | 61.03 | 2,244,242 |
| 25 May 2022 | 61.18 | 61.47 | 60.37 | 61.28 | 61.28 | 2,301,525 |
| 24 May 2022 | 60.44 | 61.68 | 60.33 | 61.56 | 61.56 | 3,192,832 |
| 23 May 2022 | 60.93 | 61.57 | 60.46 | 61.28 | 61.28 | 4,398,356 |
| 20 May 2022 | 59.98 | 60.26 | 58.91 | 60.05 | 60.05 | 4,860,320 |
| 19 May 2022 | 57.21 | 59.29 | 57.21 | 58.76 | 58.76 | 5,452,432 |
| 18 May 2022 | 57.57 | 57.76 | 56.72 | 56.93 | 56.93 | 3,603,118 |
| 17 May 2022 | 58.28 | 58.55 | 57.81 | 58.47 | 58.47 | 3,809,831 |
| 16 May 2022 | 56.61 | 56.99 | 56.02 | 56.62 | 56.62 | 4,217,538 |
| 13 May 2022 | 56.02 | 56.90 | 55.79 | 56.68 | 56.68 | 3,130,168 |
| 12 May 2022 | 54.65 | 55.63 | 54.15 | 55.29 | 55.29 | 4,571,662 |
| 11 May 2022 | 57.13 | 58.00 | 55.92 | 55.99 | 55.99 | 4,290,179 |
| 10 May 2022 | 56.49 | 56.58 | 54.89 | 55.77 | 55.77 | 3,914,980 |
| 09 May 2022 | 56.68 | 56.95 | 55.32 | 55.43 | 55.43 | 5,975,715 |
| 06 May 2022 | 58.14 | 58.85 | 57.41 | 58.74 | 58.74 | 3,810,727 |
| 05 May 2022 | 60.69 | 60.81 | 58.07 | 58.69 | 58.69 | 5,458,149 |
| 04 May 2022 | 59.90 | 61.88 | 59.28 | 61.79 | 61.79 | 4,593,410 |
| 03 May 2022 | 60.29 | 61.04 | 60.16 | 60.55 | 60.55 | 3,054,613 |
| 02 May 2022 | 59.71 | 60.13 | 58.88 | 60.12 | 60.12 | 4,315,402 |
| 29 Apr 2022 | 61.41 | 61.84 | 59.70 | 59.75 | 59.75 | 3,650,985 |
| 28 Apr 2022 | 59.84 | 60.81 | 59.22 | 60.76 | 60.76 | 4,777,814 |
| 27 Apr 2022 | 60.04 | 60.68 | 59.27 | 59.93 | 59.93 | 6,618,832 |
| 26 Apr 2022 | 58.05 | 58.47 | 57.24 | 57.31 | 57.31 | 5,411,291 |
| 25 Apr 2022 | 57.97 | 58.98 | 56.97 | 58.79 | 58.79 | 10,201,548 |
| 22 Apr 2022 | 62.89 | 63.19 | 60.54 | 60.65 | 60.65 | 8,564,440 |
| 21 Apr 2022 | 66.06 | 66.43 | 63.52 | 63.75 | 63.75 | 8,406,491 |
| 20 Apr 2022 | 67.57 | 68.78 | 66.61 | 68.60 | 68.60 | 4,871,306 |
| 19 Apr 2022 | 68.98 | 69.51 | 68.80 | 69.46 | 69.46 | 3,094,296 |
| 18 Apr 2022 | 69.92 | 70.60 | 69.75 | 69.92 | 69.92 | 3,047,439 |
| 14 Apr 2022 | 69.32 | 70.04 | 69.18 | 69.71 | 69.71 | 3,032,529 |
| 13 Apr 2022 | 68.73 | 69.78 | 68.73 | 69.70 | 69.70 | 2,446,695 |
| 12 Apr 2022 | 68.39 | 69.63 | 68.37 | 68.72 | 68.72 | 3,408,401 |
| 11 Apr 2022 | 68.45 | 68.62 | 67.31 | 67.71 | 67.71 | 2,926,707 |
| 08 Apr 2022 | 69.58 | 69.95 | 69.13 | 69.29 | 69.29 | 2,388,515 |
| 07 Apr 2022 | 68.69 | 69.30 | 68.21 | 69.00 | 69.00 | 2,964,597 |
| 06 Apr 2022 | 69.37 | 69.60 | 68.38 | 68.97 | 68.97 | 3,522,967 |
| 05 Apr 2022 | 69.81 | 70.20 | 68.73 | 68.85 | 68.85 | 3,086,337 |
| 04 Apr 2022 | 70.29 | 70.47 | 69.72 | 70.28 | 70.28 | 2,530,433 |
| 01 Apr 2022 | 70.04 | 71.06 | 69.96 | 70.74 | 70.74 | 2,776,605 |
| 31 Mar 2022 | 69.83 | 70.24 | 68.85 | 68.91 | 68.91 | 2,865,612 |
| 30 Mar 2022 | 69.13 | 70.09 | 69.13 | 69.69 | 69.69 | 4,130,661 |
| 29 Mar 2022 | 66.24 | 67.58 | 65.54 | 67.47 | 67.47 | 4,904,599 |
| 28 Mar 2022 | 67.61 | 67.68 | 66.57 | 67.43 | 67.43 | 6,250,136 |
| 25 Mar 2022 | 66.23 | 67.25 | 66.23 | 67.21 | 67.21 | 3,288,454 |
| 24 Mar 2022 | 65.74 | 66.53 | 65.70 | 66.25 | 66.25 | 3,983,586 |
| 23 Mar 2022 | 63.88 | 65.11 | 63.73 | 65.08 | 65.08 | 4,265,181 |
| 22 Mar 2022 | 64.80 | 65.12 | 63.01 | 63.36 | 63.36 | 6,743,712 |
| 21 Mar 2022 | 62.82 | 64.32 | 62.77 | 63.91 | 63.91 | 6,025,263 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
