BHP Group Limited (BHP)
NYSE: BHP
· Real-Time Price · USD
53.83
0.40 (0.75%)
At close: Aug 19, 2025, 3:59 PM
53.52
-0.58%
Pre-market: Aug 20, 2025, 08:32 AM EDT
BHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 54.59 | 54.82 | 53.54 | 53.70 | 53.70 | 0.51% | 4,349,748 |
| Aug 18, 2025 | 53.76 | 54.10 | 53.33 | 53.43 | 53.43 | -1.33% | 3,358,142 |
| Aug 15, 2025 | 54.66 | 54.73 | 54.04 | 54.15 | 54.15 | 0.61% | 2,541,325 |
| Aug 14, 2025 | 53.86 | 53.93 | 53.51 | 53.82 | 53.82 | -1.66% | 1,954,647 |
| Aug 13, 2025 | 54.37 | 54.75 | 54.32 | 54.73 | 54.73 | 1.28% | 2,943,600 |
| Aug 12, 2025 | 53.71 | 54.09 | 53.69 | 54.04 | 54.04 | 1.37% | 2,105,456 |
| Aug 11, 2025 | 52.89 | 53.38 | 52.66 | 53.31 | 53.31 | 0.85% | 2,439,119 |
| Aug 8, 2025 | 52.42 | 53.13 | 52.31 | 52.86 | 52.86 | 1.44% | 2,176,600 |
| Aug 7, 2025 | 52.47 | 52.55 | 51.72 | 52.11 | 52.11 | 1.11% | 2,847,978 |
| Aug 6, 2025 | 51.86 | 51.92 | 51.45 | 51.54 | 51.54 | 0.80% | 1,839,071 |
| Aug 5, 2025 | 51.79 | 51.90 | 51.13 | 51.13 | 51.13 | -0.97% | 2,306,108 |
| Aug 4, 2025 | 51.25 | 51.76 | 51.22 | 51.63 | 51.63 | 1.77% | 2,971,974 |
| Aug 1, 2025 | 50.82 | 51.05 | 50.41 | 50.73 | 50.73 | 0.12% | 2,596,688 |
| Jul 31, 2025 | 49.83 | 50.77 | 49.68 | 50.67 | 50.67 | 0.04% | 3,557,700 |
| Jul 30, 2025 | 52.00 | 52.12 | 50.28 | 50.65 | 50.65 | -3.91% | 5,463,483 |
| Jul 29, 2025 | 52.36 | 52.80 | 52.20 | 52.71 | 52.71 | 0.82% | 2,708,900 |
| Jul 28, 2025 | 52.32 | 52.41 | 51.82 | 52.28 | 52.28 | -1.64% | 3,119,287 |
| Jul 25, 2025 | 53.24 | 53.29 | 52.85 | 53.15 | 53.15 | -1.72% | 3,187,149 |
| Jul 24, 2025 | 54.47 | 54.77 | 53.98 | 54.08 | 54.08 | -2.22% | 3,123,900 |
| Jul 23, 2025 | 54.91 | 55.38 | 54.90 | 55.31 | 55.31 | 0.45% | 3,301,942 |