New Zealand markets open in 8 hours 58 minutes

BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.70+0.70 (+1.27%)
At close: 04:00PM EDT
56.82 +1.12 (+2.01%)
Pre-market: 08:02AM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202356.0056.0555.0455.7055.703,085,400
26 Sept 202355.5055.7954.9455.0055.002,261,900
25 Sept 202355.6756.1755.0756.1256.122,831,100
22 Sept 202357.4957.5156.7256.7556.752,721,600
21 Sept 202356.1156.1955.6255.6755.672,406,000
20 Sept 202357.9158.5057.4657.4757.471,794,200
19 Sept 202358.2158.5557.6157.8457.841,929,200
18 Sept 202358.6758.6758.1358.2558.251,980,100
15 Sept 202359.2559.3058.4358.4558.453,046,100
14 Sept 202358.5658.8658.2958.4058.404,115,300
13 Sept 202356.3756.5456.0156.1656.161,919,300
12 Sept 202356.6556.9756.3756.4956.491,853,800
11 Sept 202356.9257.1456.4556.5156.512,391,300
08 Sept 202355.0155.3654.8554.9954.991,970,500
07 Sept 202355.6855.9955.1955.4055.402,600,800
07 Sept 20231.6 Dividend
06 Sept 202358.5758.7357.9258.5056.902,507,000
05 Sept 202358.9359.1958.5058.5056.902,069,800
01 Sept 202358.4158.9858.1058.2656.672,299,000
31 Aug 202357.9858.0657.4257.4955.922,152,300
30 Aug 202357.8958.0057.5057.7556.172,537,900
29 Aug 202356.3657.3056.1857.2955.722,769,200
28 Aug 202356.0556.4955.7656.0754.542,819,100
25 Aug 202355.6755.7254.7355.2153.703,110,500
24 Aug 202355.3555.8155.1255.3753.862,824,100
23 Aug 202356.5357.0856.2956.9855.423,254,600
22 Aug 202356.3556.5054.8955.3653.854,307,200
21 Aug 202356.0756.3755.9056.2454.702,390,700
18 Aug 202355.7355.9655.4355.8054.272,582,900
17 Aug 202356.9457.0755.9956.2354.693,994,400
16 Aug 202355.8256.3655.5455.6254.103,492,500
15 Aug 202357.5057.5056.5256.6655.112,639,300
14 Aug 202357.5558.0257.0457.8456.262,732,300
11 Aug 202359.0259.1958.7558.9657.351,946,600
10 Aug 202360.0860.4259.2259.3257.701,970,600
09 Aug 202359.8560.0559.4259.5057.871,622,300
08 Aug 202358.6359.4958.2259.4357.801,781,500
07 Aug 202360.0160.0559.3559.9458.301,561,400
04 Aug 202359.7660.6559.7659.8958.252,327,900
03 Aug 202359.4260.1959.2259.8358.192,652,400
02 Aug 202360.0160.4159.4459.6858.052,264,100
01 Aug 202361.4561.6060.8860.9559.282,272,700
31 Jul 202362.0262.6661.9762.6560.941,857,100
28 Jul 202361.9061.9861.2961.3359.652,122,900
27 Jul 202362.9163.0761.9562.0460.342,678,100
26 Jul 202363.2663.5662.6963.1261.392,543,000
25 Jul 202363.4464.4863.0364.1962.434,460,700
24 Jul 202360.4261.9160.3561.4959.812,775,400
21 Jul 202360.9861.0360.3960.7459.081,538,700
20 Jul 202361.4461.5960.8160.8759.212,689,700
19 Jul 202360.5060.8460.3360.6058.941,717,300
18 Jul 202361.0761.4660.8761.2959.611,874,600
17 Jul 202360.8061.1660.5661.1159.442,465,700
14 Jul 202362.8262.9061.9762.1060.402,484,400
13 Jul 202361.8462.4861.6962.3360.632,678,100
12 Jul 202360.2960.9960.2760.7059.042,993,100
11 Jul 202358.1158.7857.9758.7657.152,504,200
10 Jul 202356.9857.7156.9357.4755.902,240,100
07 Jul 202357.4458.4057.3658.0356.442,145,000
06 Jul 202358.2758.3757.2857.8056.223,042,100
05 Jul 202360.2360.2759.4159.4257.792,192,800
03 Jul 202360.5560.9160.3360.7959.131,439,500
30 Jun 202359.8659.8959.4659.6758.042,233,600
29 Jun 202359.1359.8359.0159.7758.142,479,000
28 Jun 202359.4859.6559.1059.3857.762,926,600
27 Jun 202360.0260.5159.7360.4558.801,976,000
26 Jun 202359.1659.6659.0959.5557.922,172,600
23 Jun 202359.1959.4758.7159.3157.692,854,500
22 Jun 202360.8061.2260.7360.9059.232,647,700
21 Jun 202361.3662.1461.2061.9460.253,155,200
20 Jun 202362.5562.7061.9162.3660.652,720,100
16 Jun 202363.9664.0863.1263.1761.442,867,200
15 Jun 202362.7564.1762.7563.9862.233,096,800
14 Jun 202363.3563.3862.2862.7361.013,445,500
13 Jun 202361.2961.4961.0861.4259.743,922,300
12 Jun 202359.4959.5858.9459.5257.892,153,800
09 Jun 202360.1860.2859.6559.6658.031,617,800
08 Jun 202359.7660.0659.3860.0158.372,704,600
07 Jun 202358.8259.3658.7058.7357.122,395,300
06 Jun 202358.2058.7858.0758.7757.162,554,600
05 Jun 202358.1158.4557.6257.8756.292,356,700
02 Jun 202358.4158.8858.1358.7257.114,387,400
01 Jun 202355.4456.6155.2456.3954.853,518,000
31 May 202354.9655.1754.6454.9053.403,779,500
30 May 202356.4656.5055.5355.8254.292,452,200
26 May 202356.6456.8556.3356.6755.122,427,500
25 May 202355.1555.2054.4155.0353.523,398,800
24 May 202356.0456.2455.2855.4153.893,681,900
23 May 202357.8458.0057.4957.7456.162,824,000
22 May 202358.2758.8258.1458.6257.022,111,000
19 May 202358.8658.9258.3058.5356.931,749,400
18 May 202358.2558.5757.6858.4956.892,086,200
17 May 202359.1659.4258.7059.1457.522,456,900
16 May 202358.6959.1258.0758.1356.542,148,200
15 May 202358.8759.6958.8559.4857.852,763,900
12 May 202358.1358.7358.0458.3156.722,182,100
11 May 202357.5657.8757.1257.6756.093,606,300
10 May 202360.6060.6658.9659.6558.023,551,400
09 May 202360.1360.7459.9160.4858.832,126,000
08 May 202361.4561.6860.7760.8759.212,461,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...