BHP Group Limited (BHP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.38

+0.59

(+1.08%)

At close: 04:00PM EDT

55.40

+0.02

(+0.04%)

After hours:

07:59PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	55.21	55.55	54.94	55.38	55.38	1,846,900
25 Jul 2024	54.40	55.38	54.21	54.79	54.79	2,668,900
24 Jul 2024	55.07	55.24	54.40	54.43	54.43	2,075,100
23 Jul 2024	54.68	55.19	54.42	55.07	55.07	2,585,600
22 Jul 2024	55.60	55.85	55.39	55.75	55.75	1,939,100
19 Jul 2024	55.60	55.93	55.10	55.65	55.65	2,077,700
18 Jul 2024	56.95	56.98	56.05	56.12	56.12	2,438,300
17 Jul 2024	57.41	57.63	56.98	56.99	56.99	1,820,700
16 Jul 2024	57.00	57.34	56.49	57.20	57.20	2,433,300
15 Jul 2024	58.31	58.65	58.01	58.31	58.31	1,878,000
12 Jul 2024	59.40	59.77	59.18	59.27	59.27	2,595,200
11 Jul 2024	58.77	58.93	57.87	58.23	58.23	2,212,500
10 Jul 2024	58.03	58.64	57.98	58.55	58.55	1,639,200
09 Jul 2024	58.56	58.66	58.18	58.36	58.36	1,551,200
08 Jul 2024	58.63	59.00	58.16	58.35	58.35	1,877,700
05 Jul 2024	59.47	59.66	58.86	59.49	59.49	1,500,400
03 Jul 2024	59.00	60.03	58.96	59.54	59.54	1,861,700
02 Jul 2024	57.11	57.83	57.06	57.75	57.75	1,558,000
01 Jul 2024	57.81	58.44	57.53	57.71	57.71	1,575,200
28 Jun 2024	57.54	57.57	56.93	57.09	57.09	1,610,300
27 Jun 2024	56.85	57.00	56.61	56.74	56.74	1,755,300
26 Jun 2024	57.35	57.53	57.01	57.33	57.33	1,905,200
25 Jun 2024	57.00	57.06	56.71	56.97	56.97	1,538,700
24 Jun 2024	56.65	57.37	56.60	56.69	56.69	1,872,500
21 Jun 2024	56.63	56.83	56.32	56.58	56.58	2,227,000
20 Jun 2024	57.00	57.41	56.75	57.21	57.21	1,895,600
18 Jun 2024	56.05	56.79	55.95	56.66	56.66	2,759,200
17 Jun 2024	55.84	56.39	55.68	56.25	56.25	2,568,800
14 Jun 2024	56.33	57.10	56.29	56.83	56.83	2,218,500
13 Jun 2024	57.09	57.40	56.65	57.35	57.35	2,062,700
12 Jun 2024	58.13	58.22	57.26	57.39	57.39	2,679,600
11 Jun 2024	56.40	56.81	56.21	56.80	56.80	2,494,200
10 Jun 2024	58.31	58.54	58.04	58.41	58.41	1,138,100
07 Jun 2024	58.77	58.88	58.19	58.19	58.19	1,665,700
06 Jun 2024	58.67	59.77	58.48	59.70	59.70	2,233,100
05 Jun 2024	58.25	58.64	57.97	58.62	58.62	2,605,700
04 Jun 2024	57.92	58.20	57.37	58.07	58.07	3,687,900
03 Jun 2024	59.03	59.40	58.47	59.38	59.38	2,064,000
31 May 2024	59.59	59.88	58.67	59.53	59.53	2,023,700
30 May 2024	59.55	59.68	58.54	58.66	58.66	2,230,000
29 May 2024	60.07	60.84	59.41	59.45	59.45	3,208,000
28 May 2024	59.97	60.19	59.30	59.60	59.60	2,118,900
24 May 2024	58.83	59.75	58.79	59.63	59.63	2,395,700
23 May 2024	59.04	59.24	58.33	58.75	58.75	2,125,200
22 May 2024	61.29	61.29	58.67	58.73	58.73	3,621,400
21 May 2024	61.69	62.28	61.44	61.63	61.63	1,787,800
20 May 2024	61.36	62.02	61.23	61.58	61.58	2,365,400
17 May 2024	60.42	61.61	60.18	61.47	61.47	3,522,200
16 May 2024	59.53	60.78	59.40	60.02	60.02	2,439,500
15 May 2024	59.47	59.56	58.31	59.27	59.27	1,589,300
14 May 2024	59.28	59.38	58.50	58.79	58.79	2,546,800
13 May 2024	57.42	57.67	57.17	57.18	57.18	1,485,400
10 May 2024	57.50	57.67	57.13	57.19	57.19	1,560,200
09 May 2024	56.73	57.13	56.43	57.12	57.12	1,551,300
08 May 2024	56.58	56.76	56.35	56.50	56.50	1,481,100
07 May 2024	57.56	57.71	57.31	57.47	57.47	2,043,500
06 May 2024	56.86	56.92	56.60	56.86	56.86	1,181,100
03 May 2024	56.26	56.74	55.92	56.26	56.26	2,088,000
02 May 2024	55.76	56.35	55.51	55.58	55.58	2,781,900
01 May 2024	55.30	55.74	54.81	55.00	55.00	2,307,600
30 Apr 2024	56.23	56.34	55.16	55.16	55.16	2,456,400
29 Apr 2024	55.88	56.90	55.87	56.81	56.81	2,492,100
26 Apr 2024	56.91	56.91	55.80	56.43	56.43	4,065,200
25 Apr 2024	57.37	58.13	57.09	57.21	57.21	3,969,900
24 Apr 2024	59.10	59.30	58.69	59.24	59.24	2,063,700
23 Apr 2024	57.62	58.74	57.47	58.70	58.70	3,003,700
22 Apr 2024	57.91	58.67	57.71	58.51	58.51	1,955,100
19 Apr 2024	57.76	58.44	57.73	58.12	58.12	2,028,600
18 Apr 2024	58.75	58.77	57.77	57.99	57.99	2,890,400
17 Apr 2024	58.98	59.36	58.16	58.41	58.41	3,440,200
16 Apr 2024	57.15	57.29	56.61	56.96	56.96	3,171,800
15 Apr 2024	59.76	59.98	58.84	59.06	59.06	2,150,000
12 Apr 2024	59.69	60.02	58.54	58.56	58.56	2,584,900
11 Apr 2024	59.46	59.68	58.70	59.49	59.49	2,946,700
10 Apr 2024	59.78	59.97	59.28	59.68	59.68	3,291,500
09 Apr 2024	59.98	60.54	59.87	60.49	60.49	2,792,600
08 Apr 2024	59.10	59.76	58.97	59.69	59.69	3,632,000
05 Apr 2024	57.77	57.94	57.27	57.66	57.66	3,435,400
04 Apr 2024	59.30	59.34	57.73	57.74	57.74	2,818,700
03 Apr 2024	58.62	58.87	58.24	58.84	58.84	3,781,400
02 Apr 2024	58.59	59.23	58.49	59.17	59.17	3,132,600
01 Apr 2024	58.25	58.67	58.08	58.35	58.35	2,281,900
28 Mar 2024	57.51	57.80	57.27	57.69	57.69	2,658,600
27 Mar 2024	56.50	57.53	56.48	57.53	57.53	2,384,800
26 Mar 2024	56.87	56.89	56.23	56.55	56.55	2,649,200
25 Mar 2024	57.47	57.82	56.94	56.96	56.96	1,592,400
22 Mar 2024	57.25	57.52	57.03	57.04	57.04	2,399,400
21 Mar 2024	58.32	58.49	57.84	57.89	57.89	1,786,300
20 Mar 2024	56.79	57.84	56.60	57.78	57.78	2,443,100
19 Mar 2024	56.45	56.74	56.31	56.64	56.64	2,521,100
18 Mar 2024	56.46	56.47	55.87	55.88	55.88	1,958,100
15 Mar 2024	55.20	55.78	55.09	55.67	55.67	3,439,400
14 Mar 2024	56.48	56.65	55.76	56.04	56.04	2,927,600
13 Mar 2024	55.88	57.22	55.81	56.87	56.87	3,653,800
12 Mar 2024	56.75	56.85	55.94	56.00	56.00	2,879,900
11 Mar 2024	55.77	56.22	55.70	56.13	56.13	3,077,500
08 Mar 2024	57.98	58.01	57.11	57.30	57.30	3,954,000
07 Mar 2024	58.31	58.48	57.81	57.82	57.82	2,788,500
07 Mar 2024	1.44 Dividend
06 Mar 2024	58.68	59.09	58.45	58.56	57.12	2,221,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

BHP Group Limited (BHP)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)