BHP Group Limited (BHP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

57.21

-2.03

(-3.43%)

At close: 04:00PM EDT

57.10

-0.11

(-0.19%)

After hours:

07:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	57.37	58.13	57.09	57.21	57.21	3,964,500
Apr 24, 2024	59.10	59.30	58.69	59.24	59.24	2,063,700
Apr 23, 2024	57.62	58.74	57.47	58.70	58.70	3,003,700
Apr 22, 2024	57.91	58.67	57.71	58.51	58.51	1,955,100
Apr 19, 2024	57.76	58.44	57.73	58.12	58.12	2,028,600
Apr 18, 2024	58.75	58.77	57.77	57.99	57.99	2,890,400
Apr 17, 2024	58.98	59.36	58.16	58.41	58.41	3,440,200
Apr 16, 2024	57.15	57.29	56.61	56.96	56.96	3,171,800
Apr 15, 2024	59.76	59.98	58.84	59.06	59.06	2,150,000
Apr 12, 2024	59.69	60.02	58.54	58.56	58.56	2,584,900
Apr 11, 2024	59.46	59.68	58.70	59.49	59.49	2,946,700
Apr 10, 2024	59.78	59.97	59.28	59.68	59.68	3,291,500
Apr 09, 2024	59.98	60.54	59.87	60.49	60.49	2,792,600
Apr 08, 2024	59.10	59.76	58.97	59.69	59.69	3,632,000
Apr 05, 2024	57.77	57.94	57.27	57.66	57.66	3,435,400
Apr 04, 2024	59.30	59.34	57.73	57.74	57.74	2,818,700
Apr 03, 2024	58.62	58.87	58.24	58.84	58.84	3,781,400
Apr 02, 2024	58.59	59.23	58.49	59.17	59.17	3,132,600
Apr 01, 2024	58.25	58.67	58.08	58.35	58.35	2,281,900
Mar 28, 2024	57.51	57.80	57.27	57.69	57.69	2,658,600
Mar 27, 2024	56.50	57.53	56.48	57.53	57.53	2,384,800
Mar 26, 2024	56.87	56.89	56.23	56.55	56.55	2,649,200
Mar 25, 2024	57.47	57.82	56.94	56.96	56.96	1,592,400
Mar 22, 2024	57.25	57.52	57.03	57.04	57.04	2,399,400
Mar 21, 2024	58.32	58.49	57.84	57.89	57.89	1,786,300
Mar 20, 2024	56.79	57.84	56.60	57.78	57.78	2,443,100
Mar 19, 2024	56.45	56.74	56.31	56.64	56.64	2,521,100
Mar 18, 2024	56.46	56.47	55.87	55.88	55.88	1,958,100
Mar 15, 2024	55.20	55.78	55.09	55.67	55.67	3,439,400
Mar 14, 2024	56.48	56.65	55.76	56.04	56.04	2,927,600
Mar 13, 2024	55.88	57.22	55.81	56.87	56.87	3,653,800
Mar 12, 2024	56.75	56.85	55.94	56.00	56.00	2,879,900
Mar 11, 2024	55.77	56.22	55.70	56.13	56.13	3,077,500
Mar 08, 2024	57.98	58.01	57.11	57.30	57.30	3,954,000
Mar 07, 2024	58.31	58.48	57.81	57.82	57.82	2,788,500
Mar 07, 2024	1.44 Dividend
Mar 06, 2024	58.68	59.09	58.45	58.56	57.12	2,221,200
Mar 05, 2024	57.73	58.01	57.33	57.49	56.08	1,478,800
Mar 04, 2024	58.01	58.21	57.87	58.06	56.63	2,111,300
Mar 01, 2024	57.86	58.43	57.46	58.34	56.91	2,713,800
Feb 29, 2024	57.53	57.80	57.20	57.34	55.93	1,969,800
Feb 28, 2024	56.91	57.12	56.80	57.09	55.69	1,760,800
Feb 27, 2024	57.95	58.07	57.58	57.74	56.32	2,347,500
Feb 26, 2024	57.38	57.38	56.79	57.20	55.79	3,202,100
Feb 23, 2024	58.54	58.85	58.19	58.31	56.88	1,650,200
Feb 22, 2024	58.24	58.45	58.00	58.36	56.92	2,355,800
Feb 21, 2024	57.92	58.20	57.55	57.76	56.34	2,178,700
Feb 20, 2024	59.11	59.12	57.62	58.10	56.67	4,523,200
Feb 16, 2024	60.19	60.74	60.10	60.34	58.86	2,981,100
Feb 15, 2024	58.62	59.73	58.62	59.61	58.14	2,390,000
Feb 14, 2024	59.44	59.91	59.32	59.85	58.38	2,241,500
Feb 13, 2024	59.62	59.70	58.50	58.93	57.48	2,801,400
Feb 12, 2024	60.14	60.72	60.08	60.45	58.96	1,879,600
Feb 09, 2024	60.09	60.22	59.66	60.18	58.70	2,242,600
Feb 08, 2024	60.15	60.24	59.87	60.04	58.56	1,791,400
Feb 07, 2024	60.29	60.59	60.04	60.52	59.03	2,136,100
Feb 06, 2024	59.99	60.38	59.90	60.33	58.85	2,300,900
Feb 05, 2024	59.66	59.75	59.17	59.49	58.03	3,395,100
Feb 02, 2024	61.33	61.38	60.68	61.09	59.59	2,676,700
Feb 01, 2024	61.39	62.04	61.29	61.96	60.44	1,783,500
Jan 31, 2024	61.99	62.33	61.14	61.22	59.71	1,908,200
Jan 30, 2024	61.59	61.91	60.89	61.77	60.25	2,926,100
Jan 29, 2024	61.86	62.01	61.37	61.96	60.44	1,811,500
Jan 26, 2024	61.83	62.02	61.49	61.96	60.44	1,451,800
Jan 25, 2024	62.14	62.16	61.30	61.70	60.18	2,514,900
Jan 24, 2024	63.14	63.21	62.14	62.17	60.64	3,195,900
Jan 23, 2024	61.15	62.18	61.04	61.30	59.79	3,452,800
Jan 22, 2024	59.80	60.42	59.70	60.12	58.64	3,230,500
Jan 19, 2024	60.24	60.54	59.72	60.53	59.04	2,475,300
Jan 18, 2024	60.06	60.49	59.68	60.48	58.99	3,051,600
Jan 17, 2024	60.29	60.51	60.02	60.42	58.93	3,059,900
Jan 16, 2024	62.19	62.22	61.15	61.52	60.01	3,371,700
Jan 12, 2024	63.71	64.04	63.16	63.26	61.70	2,615,600
Jan 11, 2024	63.70	63.96	63.03	63.49	61.93	2,355,900
Jan 10, 2024	63.92	64.28	63.58	63.67	62.10	2,976,400
Jan 09, 2024	64.77	64.85	64.47	64.60	63.01	2,415,700
Jan 08, 2024	65.04	66.13	64.96	66.02	64.40	2,329,000
Jan 05, 2024	65.64	66.56	65.63	66.02	64.40	2,159,000
Jan 04, 2024	66.30	66.79	66.13	66.59	64.95	1,888,000
Jan 03, 2024	66.46	67.48	66.33	67.18	65.53	2,372,800
Jan 02, 2024	67.99	68.41	67.74	67.91	66.24	2,545,100
Dec 29, 2023	68.33	68.55	68.01	68.31	66.63	1,555,200
Dec 28, 2023	68.84	69.11	68.58	68.62	66.93	1,949,500
Dec 27, 2023	68.24	68.99	68.23	68.89	67.20	2,339,200
Dec 26, 2023	68.00	68.45	67.96	68.22	66.54	1,390,200
Dec 22, 2023	68.00	68.17	67.67	67.82	66.15	1,896,800
Dec 21, 2023	67.25	67.88	67.07	67.79	66.12	2,681,200
Dec 20, 2023	66.70	67.11	66.01	66.03	64.41	2,048,100
Dec 19, 2023	66.80	67.41	66.73	67.21	65.56	2,595,000
Dec 18, 2023	66.09	66.50	65.97	66.09	64.46	2,211,900
Dec 15, 2023	65.15	66.01	64.61	65.79	64.17	3,616,500
Dec 14, 2023	64.98	65.86	64.97	65.53	63.92	3,058,500
Dec 13, 2023	62.46	64.08	62.11	64.05	62.48	2,656,400
Dec 12, 2023	62.29	62.33	61.79	62.15	60.62	1,639,100
Dec 11, 2023	61.76	62.19	61.28	62.07	60.54	2,896,200
Dec 08, 2023	62.24	62.78	62.06	62.46	60.92	2,537,000
Dec 07, 2023	62.47	62.90	62.13	62.69	61.15	2,981,800
Dec 06, 2023	62.56	62.58	61.35	61.45	59.94	2,335,600
Dec 05, 2023	61.04	61.18	60.54	61.02	59.52	2,189,100
Dec 04, 2023	61.61	61.96	61.22	61.36	59.85	2,962,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7328+0.0005(+0.06%)

CRUDE OIL84.12+0.55(+0.66%)

Bitcoin CAD87,747.91-84.69(-0.10%)

BHP Group Limited (BHP)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7328
+0.0005(+0.06%)

CRUDE OIL
84.12
+0.55(+0.66%)

Bitcoin CAD
87,747.91
-84.69(-0.10%)