New Zealand markets closed

BHP Group (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.03-0.45 (-0.66%)
At close: 04:00PM EST
66.74 -1.29 (-1.90%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202268.4969.5667.9268.0368.038,638,100
19 Jan 202267.8068.7967.6568.4868.484,511,700
18 Jan 202266.8767.5466.0866.4566.456,245,200
14 Jan 202266.2567.2366.0966.9766.975,378,500
13 Jan 202267.0067.5266.8067.1067.105,200,900
12 Jan 202267.0067.2266.1067.1567.154,599,500
11 Jan 202263.0064.6162.4664.4964.494,215,000
10 Jan 202263.1463.4562.2063.1563.154,356,900
07 Jan 202262.8964.3762.8164.3664.363,727,400
06 Jan 202262.2862.6461.4062.1262.122,926,300
05 Jan 202261.7462.9861.7262.0562.056,382,600
04 Jan 202260.5361.6460.4461.3261.323,321,300
03 Jan 202260.5960.7860.1460.3460.341,584,400
31 Dec 202160.1360.5360.0460.3560.351,231,400
30 Dec 202160.8060.9660.2260.2660.262,057,600
29 Dec 202160.2660.8360.1360.2160.212,231,400
28 Dec 202159.9360.2559.4359.6259.621,785,700
27 Dec 202159.9060.3059.3960.2960.291,492,900
23 Dec 202159.6160.2159.4259.9259.922,307,100
22 Dec 202158.9159.3458.0659.2559.253,356,500
21 Dec 202158.8659.7758.8259.7159.714,890,900
20 Dec 202157.8858.2657.3758.2258.223,065,500
17 Dec 202159.0459.0958.1758.2758.273,672,100
16 Dec 202158.5858.9758.3758.4558.452,803,700
15 Dec 202158.1158.3257.0558.2658.263,858,100
14 Dec 202158.1158.6357.8258.0858.083,089,400
13 Dec 202158.0258.1357.2057.6357.632,679,300
10 Dec 202157.6857.8656.9657.2057.202,574,100
09 Dec 202156.9757.2556.7057.0657.062,504,000
08 Dec 202157.9158.1157.4457.6457.642,423,600
07 Dec 202157.7058.6457.5557.8457.844,163,100
06 Dec 202155.9356.1055.4555.8355.834,358,000
03 Dec 202155.7956.2054.0054.5154.515,440,500
02 Dec 202156.4057.9856.1257.6657.666,152,700
01 Dec 202156.4557.1355.2455.2755.274,068,600
30 Nov 202156.3457.0655.7056.1956.194,542,800
29 Nov 202155.4656.2255.2355.9655.963,712,800
26 Nov 202153.4254.5353.2854.4354.432,270,700
24 Nov 202155.9656.3455.3055.4855.483,521,800
23 Nov 202154.7755.6154.7655.5355.533,570,100
22 Nov 202152.9054.5052.6554.0254.023,539,700
19 Nov 202152.5152.8352.2352.3652.362,874,600
18 Nov 202152.2552.4751.8852.3052.302,226,000
17 Nov 202152.7153.0952.2952.3252.322,451,700
16 Nov 202153.5053.6052.6752.7452.743,187,100
15 Nov 202153.8453.9253.4453.7453.743,047,100
12 Nov 202154.5054.8554.2554.5254.521,852,600
11 Nov 202154.3855.1254.2255.0655.063,561,900
10 Nov 202153.0053.3552.3252.3252.322,312,600
09 Nov 202154.1854.3352.8453.4053.403,092,700
08 Nov 202153.7354.7453.7354.7154.713,025,000
05 Nov 202153.1153.5052.9953.4253.423,010,500
04 Nov 202153.4053.4652.7053.1853.184,674,500
03 Nov 202153.4453.9252.9853.7253.723,112,400
02 Nov 202153.1053.2352.5753.1053.105,373,500
01 Nov 202154.8255.0254.4654.5054.503,582,200
29 Oct 202155.3855.5054.6654.8454.843,408,400
28 Oct 202156.0156.3855.7856.1156.112,360,700
27 Oct 202156.2856.4455.6855.7755.772,667,700
26 Oct 202157.2757.2756.6156.9056.902,003,400
25 Oct 202157.0757.6956.8657.4457.443,040,000
22 Oct 202156.3856.9555.7556.7256.723,448,600
21 Oct 202156.1456.1555.5655.9355.933,859,400
20 Oct 202157.5058.1157.0958.0158.013,254,500
19 Oct 202158.0658.4657.6358.0858.083,717,200
18 Oct 202157.4958.0356.8258.0158.013,896,900
15 Oct 202158.0058.0757.3157.4857.483,425,700
14 Oct 202156.8657.8156.8057.6557.654,182,000
13 Oct 202155.3655.7655.0455.5555.553,208,700
12 Oct 202155.8256.1755.6055.8855.882,988,800
11 Oct 202156.6056.9755.8355.8455.843,829,500
08 Oct 202155.1555.4754.7355.0655.062,722,900
07 Oct 202154.3154.9854.1954.4554.452,669,700
06 Oct 202152.8053.7752.4353.7553.753,048,200
05 Oct 202153.6153.6852.6853.2953.292,459,600
04 Oct 202153.8154.2053.2953.3653.362,481,000
01 Oct 202153.5153.8052.8753.5553.552,310,000
30 Sep 202153.7954.2153.4053.5253.523,815,900
29 Sep 202152.7753.2852.3152.6252.625,274,100
28 Sep 202153.9654.1552.4352.5652.567,263,300
27 Sep 202154.3655.2254.2655.0755.074,263,900
24 Sep 202154.4554.9154.3354.5354.534,024,600
23 Sep 202155.2255.5654.6755.0555.058,466,700
22 Sep 202155.3655.6254.6655.0055.005,402,500
21 Sep 202155.0055.0253.7854.5454.543,597,800
20 Sep 202153.0154.1152.8654.0454.045,552,700
17 Sep 202155.8056.1254.7855.5455.546,130,400
16 Sep 202158.8458.8457.3058.1158.113,429,900
15 Sep 202159.8460.7659.7560.3260.324,210,300
14 Sep 202160.8060.9059.5659.8259.824,123,700
13 Sep 202161.4161.5660.8161.0961.093,873,100
10 Sep 202161.1861.6860.8460.8660.861,701,800
09 Sep 202160.5860.8660.2060.4360.433,198,200
08 Sep 202161.5561.8460.4561.0061.004,314,300
07 Sep 202162.2062.4761.6561.9561.954,133,400
03 Sep 202162.4863.2762.1263.0163.013,366,800
02 Sep 202161.2062.0061.2061.8861.884,839,900
01 Sep 202165.0165.5564.7465.2865.283,339,700
31 Aug 202166.6766.9365.5666.1466.143,798,100
30 Aug 202167.6768.1367.0167.6767.672,214,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...