New Zealand markets open in 7 hours 15 minutes

BHP Group Limited (BHP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.56-0.93 (-1.56%)
At close: 04:00PM EDT
58.92 +0.36 (+0.61%)
After hours: 07:58PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202459.6960.0258.5458.5658.562,584,900
11 Apr 202459.4659.6858.7059.4959.492,946,700
10 Apr 202459.7859.9759.2859.6859.683,291,500
09 Apr 202459.9860.5459.8760.4960.492,792,600
08 Apr 202459.1059.7658.9759.6959.693,632,000
05 Apr 202457.7757.9457.2757.6657.663,435,400
04 Apr 202459.3059.3457.7357.7457.742,818,700
03 Apr 202458.6258.8758.2458.8458.843,781,400
02 Apr 202458.5959.2358.4959.1759.173,132,600
01 Apr 202458.2558.6758.0858.3558.352,281,900
28 Mar 202457.5157.8057.2757.6957.692,658,600
27 Mar 202456.5057.5356.4857.5357.532,384,800
26 Mar 202456.8756.8956.2356.5556.552,649,200
25 Mar 202457.4757.8256.9456.9656.961,592,400
22 Mar 202457.2557.5257.0357.0457.042,399,400
21 Mar 202458.3258.4957.8457.8957.891,786,300
20 Mar 202456.7957.8456.6057.7857.782,443,100
19 Mar 202456.4556.7456.3156.6456.642,521,100
18 Mar 202456.4656.4755.8755.8855.881,958,100
15 Mar 202455.2055.7855.0955.6755.673,439,400
14 Mar 202456.4856.6555.7656.0456.042,927,600
13 Mar 202455.8857.2255.8156.8756.873,653,800
12 Mar 202456.7556.8555.9456.0056.002,879,900
11 Mar 202455.7756.2255.7056.1356.133,077,500
08 Mar 202457.9858.0157.1157.3057.303,954,000
07 Mar 202458.3158.4857.8157.8257.822,788,500
07 Mar 20241.44 Dividend
06 Mar 202458.6859.0958.4558.5657.122,221,200
05 Mar 202457.7358.0157.3357.4956.081,478,800
04 Mar 202458.0158.2157.8758.0656.632,111,300
01 Mar 202457.8658.4357.4658.3456.912,713,800
29 Feb 202457.5357.8057.2057.3455.931,969,800
28 Feb 202456.9157.1256.8057.0955.691,760,800
27 Feb 202457.9558.0757.5857.7456.322,347,500
26 Feb 202457.3857.3856.7957.2055.793,202,100
23 Feb 202458.5458.8558.1958.3156.881,650,200
22 Feb 202458.2458.4558.0058.3656.922,355,800
21 Feb 202457.9258.2057.5557.7656.342,178,700
20 Feb 202459.1159.1257.6258.1056.674,523,200
16 Feb 202460.1960.7460.1060.3458.862,981,100
15 Feb 202458.6259.7358.6259.6158.142,390,000
14 Feb 202459.4459.9159.3259.8558.382,241,500
13 Feb 202459.6259.7058.5058.9357.482,801,400
12 Feb 202460.1460.7260.0860.4558.961,879,600
09 Feb 202460.0960.2259.6660.1858.702,242,600
08 Feb 202460.1560.2459.8760.0458.561,791,400
07 Feb 202460.2960.5960.0460.5259.032,136,100
06 Feb 202459.9960.3859.9060.3358.852,300,900
05 Feb 202459.6659.7559.1759.4958.033,395,100
02 Feb 202461.3361.3860.6861.0959.592,676,700
01 Feb 202461.3962.0461.2961.9660.441,783,500
31 Jan 202461.9962.3361.1461.2259.711,908,200
30 Jan 202461.5961.9160.8961.7760.252,926,100
29 Jan 202461.8662.0161.3761.9660.441,811,500
26 Jan 202461.8362.0261.4961.9660.441,451,800
25 Jan 202462.1462.1661.3061.7060.182,514,900
24 Jan 202463.1463.2162.1462.1760.643,195,900
23 Jan 202461.1562.1861.0461.3059.793,452,800
22 Jan 202459.8060.4259.7060.1258.643,230,500
19 Jan 202460.2460.5459.7260.5359.042,475,300
18 Jan 202460.0660.4959.6860.4858.993,051,600
17 Jan 202460.2960.5160.0260.4258.933,059,900
16 Jan 202462.1962.2261.1561.5260.013,371,700
12 Jan 202463.7164.0463.1663.2661.702,615,600
11 Jan 202463.7063.9663.0363.4961.932,355,900
10 Jan 202463.9264.2863.5863.6762.102,976,400
09 Jan 202464.7764.8564.4764.6063.012,415,700
08 Jan 202465.0466.1364.9666.0264.402,329,000
05 Jan 202465.6466.5665.6366.0264.402,159,000
04 Jan 202466.3066.7966.1366.5964.951,888,000
03 Jan 202466.4667.4866.3367.1865.532,372,800
02 Jan 202467.9968.4167.7467.9166.242,545,100
29 Dec 202368.3368.5568.0168.3166.631,555,200
28 Dec 202368.8469.1168.5868.6266.931,949,500
27 Dec 202368.2468.9968.2368.8967.202,339,200
26 Dec 202368.0068.4567.9668.2266.541,390,200
22 Dec 202368.0068.1767.6767.8266.151,896,800
21 Dec 202367.2567.8867.0767.7966.122,681,200
20 Dec 202366.7067.1166.0166.0364.412,048,100
19 Dec 202366.8067.4166.7367.2165.562,595,000
18 Dec 202366.0966.5065.9766.0964.462,211,900
15 Dec 202365.1566.0164.6165.7964.173,616,500
14 Dec 202364.9865.8664.9765.5363.923,058,500
13 Dec 202362.4664.0862.1164.0562.482,656,400
12 Dec 202362.2962.3361.7962.1560.621,639,100
11 Dec 202361.7662.1961.2862.0760.542,896,200
08 Dec 202362.2462.7862.0662.4660.922,537,000
07 Dec 202362.4762.9062.1362.6961.152,981,800
06 Dec 202362.5662.5861.3561.4559.942,335,600
05 Dec 202361.0461.1860.5461.0259.522,189,100
04 Dec 202361.6161.9661.2261.3659.852,962,700
01 Dec 202361.9663.1061.6962.9461.393,721,600
30 Nov 202360.9161.0260.6360.9659.461,539,400
29 Nov 202361.6261.7360.5660.8059.301,957,800
28 Nov 202361.2961.7760.9861.6460.121,493,100
27 Nov 202361.7161.8661.2661.3159.801,493,800
24 Nov 202361.8062.3961.8062.0160.491,025,100
22 Nov 202362.3562.4861.8062.2260.692,332,600
21 Nov 202362.2962.6762.2362.5260.981,994,000
20 Nov 202360.9761.8060.9661.6160.101,685,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...