Mail

New Zealand markets closed

NZX 50
12,348.00
-149.10(-1.19%)
NZD/USD
0.6730
-0.0030(-0.44%)
NZD/EUR
0.5938
-0.0031(-0.52%)
ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
OIL
86.29
-0.61(-0.70%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	68.49	69.56	67.92	68.03	68.03	8,638,100
19 Jan 2022	67.80	68.79	67.65	68.48	68.48	4,511,700
18 Jan 2022	66.87	67.54	66.08	66.45	66.45	6,245,200
14 Jan 2022	66.25	67.23	66.09	66.97	66.97	5,378,500
13 Jan 2022	67.00	67.52	66.80	67.10	67.10	5,200,900
12 Jan 2022	67.00	67.22	66.10	67.15	67.15	4,599,500
11 Jan 2022	63.00	64.61	62.46	64.49	64.49	4,215,000
10 Jan 2022	63.14	63.45	62.20	63.15	63.15	4,356,900
07 Jan 2022	62.89	64.37	62.81	64.36	64.36	3,727,400
06 Jan 2022	62.28	62.64	61.40	62.12	62.12	2,926,300
05 Jan 2022	61.74	62.98	61.72	62.05	62.05	6,382,600
04 Jan 2022	60.53	61.64	60.44	61.32	61.32	3,321,300
03 Jan 2022	60.59	60.78	60.14	60.34	60.34	1,584,400
31 Dec 2021	60.13	60.53	60.04	60.35	60.35	1,231,400
30 Dec 2021	60.80	60.96	60.22	60.26	60.26	2,057,600
29 Dec 2021	60.26	60.83	60.13	60.21	60.21	2,231,400
28 Dec 2021	59.93	60.25	59.43	59.62	59.62	1,785,700
27 Dec 2021	59.90	60.30	59.39	60.29	60.29	1,492,900
23 Dec 2021	59.61	60.21	59.42	59.92	59.92	2,307,100
22 Dec 2021	58.91	59.34	58.06	59.25	59.25	3,356,500
21 Dec 2021	58.86	59.77	58.82	59.71	59.71	4,890,900
20 Dec 2021	57.88	58.26	57.37	58.22	58.22	3,065,500
17 Dec 2021	59.04	59.09	58.17	58.27	58.27	3,672,100
16 Dec 2021	58.58	58.97	58.37	58.45	58.45	2,803,700
15 Dec 2021	58.11	58.32	57.05	58.26	58.26	3,858,100
14 Dec 2021	58.11	58.63	57.82	58.08	58.08	3,089,400
13 Dec 2021	58.02	58.13	57.20	57.63	57.63	2,679,300
10 Dec 2021	57.68	57.86	56.96	57.20	57.20	2,574,100
09 Dec 2021	56.97	57.25	56.70	57.06	57.06	2,504,000
08 Dec 2021	57.91	58.11	57.44	57.64	57.64	2,423,600
07 Dec 2021	57.70	58.64	57.55	57.84	57.84	4,163,100
06 Dec 2021	55.93	56.10	55.45	55.83	55.83	4,358,000
03 Dec 2021	55.79	56.20	54.00	54.51	54.51	5,440,500
02 Dec 2021	56.40	57.98	56.12	57.66	57.66	6,152,700
01 Dec 2021	56.45	57.13	55.24	55.27	55.27	4,068,600
30 Nov 2021	56.34	57.06	55.70	56.19	56.19	4,542,800
29 Nov 2021	55.46	56.22	55.23	55.96	55.96	3,712,800
26 Nov 2021	53.42	54.53	53.28	54.43	54.43	2,270,700
24 Nov 2021	55.96	56.34	55.30	55.48	55.48	3,521,800
23 Nov 2021	54.77	55.61	54.76	55.53	55.53	3,570,100
22 Nov 2021	52.90	54.50	52.65	54.02	54.02	3,539,700
19 Nov 2021	52.51	52.83	52.23	52.36	52.36	2,874,600
18 Nov 2021	52.25	52.47	51.88	52.30	52.30	2,226,000
17 Nov 2021	52.71	53.09	52.29	52.32	52.32	2,451,700
16 Nov 2021	53.50	53.60	52.67	52.74	52.74	3,187,100
15 Nov 2021	53.84	53.92	53.44	53.74	53.74	3,047,100
12 Nov 2021	54.50	54.85	54.25	54.52	54.52	1,852,600
11 Nov 2021	54.38	55.12	54.22	55.06	55.06	3,561,900
10 Nov 2021	53.00	53.35	52.32	52.32	52.32	2,312,600
09 Nov 2021	54.18	54.33	52.84	53.40	53.40	3,092,700
08 Nov 2021	53.73	54.74	53.73	54.71	54.71	3,025,000
05 Nov 2021	53.11	53.50	52.99	53.42	53.42	3,010,500
04 Nov 2021	53.40	53.46	52.70	53.18	53.18	4,674,500
03 Nov 2021	53.44	53.92	52.98	53.72	53.72	3,112,400
02 Nov 2021	53.10	53.23	52.57	53.10	53.10	5,373,500
01 Nov 2021	54.82	55.02	54.46	54.50	54.50	3,582,200
29 Oct 2021	55.38	55.50	54.66	54.84	54.84	3,408,400
28 Oct 2021	56.01	56.38	55.78	56.11	56.11	2,360,700
27 Oct 2021	56.28	56.44	55.68	55.77	55.77	2,667,700
26 Oct 2021	57.27	57.27	56.61	56.90	56.90	2,003,400
25 Oct 2021	57.07	57.69	56.86	57.44	57.44	3,040,000
22 Oct 2021	56.38	56.95	55.75	56.72	56.72	3,448,600
21 Oct 2021	56.14	56.15	55.56	55.93	55.93	3,859,400
20 Oct 2021	57.50	58.11	57.09	58.01	58.01	3,254,500
19 Oct 2021	58.06	58.46	57.63	58.08	58.08	3,717,200
18 Oct 2021	57.49	58.03	56.82	58.01	58.01	3,896,900
15 Oct 2021	58.00	58.07	57.31	57.48	57.48	3,425,700
14 Oct 2021	56.86	57.81	56.80	57.65	57.65	4,182,000
13 Oct 2021	55.36	55.76	55.04	55.55	55.55	3,208,700
12 Oct 2021	55.82	56.17	55.60	55.88	55.88	2,988,800
11 Oct 2021	56.60	56.97	55.83	55.84	55.84	3,829,500
08 Oct 2021	55.15	55.47	54.73	55.06	55.06	2,722,900
07 Oct 2021	54.31	54.98	54.19	54.45	54.45	2,669,700
06 Oct 2021	52.80	53.77	52.43	53.75	53.75	3,048,200
05 Oct 2021	53.61	53.68	52.68	53.29	53.29	2,459,600
04 Oct 2021	53.81	54.20	53.29	53.36	53.36	2,481,000
01 Oct 2021	53.51	53.80	52.87	53.55	53.55	2,310,000
30 Sep 2021	53.79	54.21	53.40	53.52	53.52	3,815,900
29 Sep 2021	52.77	53.28	52.31	52.62	52.62	5,274,100
28 Sep 2021	53.96	54.15	52.43	52.56	52.56	7,263,300
27 Sep 2021	54.36	55.22	54.26	55.07	55.07	4,263,900
24 Sep 2021	54.45	54.91	54.33	54.53	54.53	4,024,600
23 Sep 2021	55.22	55.56	54.67	55.05	55.05	8,466,700
22 Sep 2021	55.36	55.62	54.66	55.00	55.00	5,402,500
21 Sep 2021	55.00	55.02	53.78	54.54	54.54	3,597,800
20 Sep 2021	53.01	54.11	52.86	54.04	54.04	5,552,700
17 Sep 2021	55.80	56.12	54.78	55.54	55.54	6,130,400
16 Sep 2021	58.84	58.84	57.30	58.11	58.11	3,429,900
15 Sep 2021	59.84	60.76	59.75	60.32	60.32	4,210,300
14 Sep 2021	60.80	60.90	59.56	59.82	59.82	4,123,700
13 Sep 2021	61.41	61.56	60.81	61.09	61.09	3,873,100
10 Sep 2021	61.18	61.68	60.84	60.86	60.86	1,701,800
09 Sep 2021	60.58	60.86	60.20	60.43	60.43	3,198,200
08 Sep 2021	61.55	61.84	60.45	61.00	61.00	4,314,300
07 Sep 2021	62.20	62.47	61.65	61.95	61.95	4,133,400
03 Sep 2021	62.48	63.27	62.12	63.01	63.01	3,366,800
02 Sep 2021	61.20	62.00	61.20	61.88	61.88	4,839,900
01 Sep 2021	65.01	65.55	64.74	65.28	65.28	3,339,700
31 Aug 2021	66.67	66.93	65.56	66.14	66.14	3,798,100
30 Aug 2021	67.67	68.13	67.01	67.67	67.67	2,214,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...