BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

59.68

-0.36

(-0.60%)

At close: 01:00PM EST

59.87

+0.19

(+0.32%)

After hours:

04:00PM EST

Time period:

26 Nov 2021 - 26 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	6,601,800
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
31 Oct 2022	47.09	48.26	47.09	47.82	47.82	3,972,500
28 Oct 2022	48.00	48.26	46.92	47.53	47.53	7,580,200
27 Oct 2022	50.08	50.19	49.40	49.90	49.90	4,783,300
26 Oct 2022	50.42	52.00	50.37	51.06	51.06	5,160,300
25 Oct 2022	48.99	50.05	48.57	49.67	49.67	3,675,600
24 Oct 2022	48.90	49.58	48.70	49.01	49.01	3,782,500
21 Oct 2022	47.89	50.39	47.82	50.26	50.26	3,986,900
20 Oct 2022	47.73	49.46	47.69	48.25	48.25	4,480,200
19 Oct 2022	48.72	49.10	48.15	48.57	48.57	2,639,500
18 Oct 2022	50.25	50.44	48.58	49.29	49.29	3,294,800
17 Oct 2022	49.87	50.25	49.48	49.81	49.81	4,004,600
14 Oct 2022	50.36	50.39	48.27	48.31	48.31	2,833,500
13 Oct 2022	48.17	50.77	47.87	50.24	50.24	3,664,900
12 Oct 2022	49.19	50.06	49.06	49.14	49.14	3,570,700
11 Oct 2022	50.13	51.20	49.47	50.13	50.13	4,007,200
10 Oct 2022	51.73	51.79	51.05	51.22	51.22	3,440,300
07 Oct 2022	51.38	51.89	50.95	51.18	51.18	3,635,100
06 Oct 2022	51.76	52.28	51.36	51.57	51.57	3,393,600
05 Oct 2022	52.05	52.91	51.83	52.59	52.59	3,275,400
04 Oct 2022	52.31	53.49	52.21	53.23	53.23	3,274,900
03 Oct 2022	51.00	51.95	50.88	51.66	51.66	3,003,500
30 Sept 2022	49.71	51.10	49.71	50.04	50.04	3,093,900
29 Sept 2022	50.56	50.72	49.46	50.42	50.42	4,138,000
28 Sept 2022	48.58	50.23	48.50	50.13	50.13	3,765,400
27 Sept 2022	48.50	48.93	48.11	48.50	48.50	3,995,700
26 Sept 2022	47.50	48.60	47.39	47.47	47.47	5,592,800
23 Sept 2022	49.16	49.27	48.18	48.87	48.87	5,368,900
22 Sept 2022	52.00	52.08	50.92	51.21	51.21	4,884,100
21 Sept 2022	51.55	51.65	50.01	50.01	50.01	2,621,500
20 Sept 2022	51.64	51.71	51.01	51.45	51.45	3,754,600
19 Sept 2022	50.08	51.93	50.01	51.89	51.89	3,231,100
16 Sept 2022	50.71	51.41	50.35	50.95	50.95	4,872,300
15 Sept 2022	51.68	52.39	51.35	51.68	51.68	2,991,800
14 Sept 2022	52.25	52.58	51.59	52.02	52.02	3,149,500
13 Sept 2022	53.13	53.74	52.05	52.18	52.18	4,359,200
12 Sept 2022	54.60	54.90	54.15	54.54	54.54	3,382,700
09 Sept 2022	52.38	53.49	52.38	53.34	53.34	3,895,000
08 Sept 2022	49.56	50.50	49.36	50.39	50.39	5,296,400
07 Sept 2022	48.63	49.19	48.22	49.00	49.00	5,109,700
06 Sept 2022	50.50	50.65	49.68	49.85	49.85	5,097,500
02 Sept 2022	51.09	51.32	49.96	50.21	50.21	4,106,200
01 Sept 2022	50.37	50.39	49.40	49.88	49.88	7,320,600
01 Sept 2022	3.5 Dividend
31 Aug 2022	55.50	55.50	54.65	54.89	51.39	4,050,000
30 Aug 2022	57.16	57.23	55.28	55.40	51.87	4,607,200
29 Aug 2022	57.85	58.56	57.81	57.86	54.17	3,552,900
26 Aug 2022	60.31	60.81	58.77	58.88	55.13	3,353,600
25 Aug 2022	58.95	59.94	58.94	59.93	56.11	2,958,700
24 Aug 2022	58.05	58.42	57.68	58.15	54.44	3,385,700
23 Aug 2022	57.50	59.11	57.50	58.79	55.04	4,610,500
22 Aug 2022	56.81	57.43	56.41	57.31	53.66	3,738,400
19 Aug 2022	56.91	57.01	56.28	56.75	53.13	3,216,600
18 Aug 2022	57.45	57.58	56.63	57.13	53.49	3,809,300
17 Aug 2022	56.27	57.27	56.20	56.55	52.94	3,923,000
16 Aug 2022	56.56	58.00	56.32	57.97	54.27	4,584,500
15 Aug 2022	53.95	54.81	53.64	54.74	51.25	3,156,800
12 Aug 2022	54.29	55.81	54.24	55.76	52.20	3,036,200
11 Aug 2022	55.09	55.87	55.08	55.35	51.82	2,482,400
10 Aug 2022	54.71	55.13	54.41	54.93	51.43	2,325,000
09 Aug 2022	54.07	54.40	53.68	53.90	50.46	2,400,400
08 Aug 2022	54.77	55.13	54.16	54.38	50.91	2,330,700
05 Aug 2022	53.05	54.69	52.91	54.40	50.93	2,309,200
04 Aug 2022	53.03	53.56	52.86	53.13	49.74	2,650,900
03 Aug 2022	53.64	53.68	52.90	53.25	49.85	2,524,600
02 Aug 2022	53.60	53.79	52.77	53.02	49.64	2,393,200
01 Aug 2022	54.48	54.55	53.67	54.19	50.73	2,422,900
29 Jul 2022	54.29	55.31	53.88	55.04	51.53	2,655,600
28 Jul 2022	54.50	54.65	53.34	54.02	50.58	2,423,500
27 Jul 2022	52.15	53.58	51.92	53.44	50.03	3,000,000
26 Jul 2022	52.83	52.97	52.31	52.72	49.36	2,989,300
25 Jul 2022	52.97	53.11	52.18	52.82	49.45	2,490,600
22 Jul 2022	51.90	52.18	50.86	51.09	47.83	3,033,300
21 Jul 2022	49.50	50.83	49.46	50.76	47.52	2,922,800
20 Jul 2022	50.82	50.96	50.27	50.86	47.62	2,718,000
19 Jul 2022	50.37	51.03	49.99	50.87	47.63	3,153,400
18 Jul 2022	51.13	51.61	50.46	50.67	47.44	3,781,300
15 Jul 2022	48.60	49.33	48.11	49.27	46.13	3,198,800
14 Jul 2022	48.01	48.44	47.35	48.24	45.16	4,660,100
13 Jul 2022	49.68	50.76	49.26	50.29	47.08	3,406,900
12 Jul 2022	50.50	50.85	50.01	50.19	46.99	3,741,900
11 Jul 2022	51.44	51.65	50.68	51.12	47.86	2,775,900
08 Jul 2022	53.32	53.53	52.28	52.99	49.61	3,193,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,382.56+60.85(+0.54%)

NZD/USD0.6252-0.0011(-0.18%)

NZD/EUR0.6006-0.0003(-0.06%)

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

OIL76.28-1.66(-2.13%)

BHP Group Limited (BHP)

NZX 50
11,382.56
+60.85(+0.54%)

NZD/USD
0.6252
-0.0011(-0.18%)

NZD/EUR
0.6006
-0.0003(-0.06%)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

OIL
76.28
-1.66(-2.13%)