Canada markets closed

BHP Group Limited (BHP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.82+0.35 (+0.57%)
As of 11:36AM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202461.3662.0261.2361.8261.82923,950
May 17, 202460.4261.6160.1861.4761.473,521,800
May 16, 202459.5360.7859.4060.0260.022,439,500
May 15, 202459.4759.5658.3159.2759.271,589,300
May 14, 202459.2859.3858.5058.7958.792,546,800
May 13, 202457.4257.6757.1757.1857.181,485,400
May 10, 202457.5057.6757.1357.1957.191,560,200
May 09, 202456.7357.1356.4357.1257.121,551,300
May 08, 202456.5856.7656.3556.5056.501,481,100
May 07, 202457.5657.7157.3157.4757.472,043,500
May 06, 202456.8656.9256.6056.8656.861,181,100
May 03, 202456.2656.7455.9256.2656.262,088,000
May 02, 202455.7656.3555.5155.5855.582,781,900
May 01, 202455.3055.7454.8155.0055.002,307,600
Apr 30, 202456.2356.3455.1655.1655.162,456,400
Apr 29, 202455.8856.9055.8756.8156.812,492,100
Apr 26, 202456.9156.9155.8056.4356.434,065,200
Apr 25, 202457.3758.1357.0957.2157.213,969,900
Apr 24, 202459.1059.3058.6959.2459.242,063,700
Apr 23, 202457.6258.7457.4758.7058.703,003,700
Apr 22, 202457.9158.6757.7158.5158.511,955,100
Apr 19, 202457.7658.4457.7358.1258.122,028,600
Apr 18, 202458.7558.7757.7757.9957.992,890,400
Apr 17, 202458.9859.3658.1658.4158.413,440,200
Apr 16, 202457.1557.2956.6156.9656.963,171,800
Apr 15, 202459.7659.9858.8459.0659.062,150,000
Apr 12, 202459.6960.0258.5458.5658.562,584,900
Apr 11, 202459.4659.6858.7059.4959.492,946,700
Apr 10, 202459.7859.9759.2859.6859.683,291,500
Apr 09, 202459.9860.5459.8760.4960.492,792,600
Apr 08, 202459.1059.7658.9759.6959.693,632,000
Apr 05, 202457.7757.9457.2757.6657.663,435,400
Apr 04, 202459.3059.3457.7357.7457.742,818,700
Apr 03, 202458.6258.8758.2458.8458.843,781,400
Apr 02, 202458.5959.2358.4959.1759.173,132,600
Apr 01, 202458.2558.6758.0858.3558.352,281,900
Mar 28, 202457.5157.8057.2757.6957.692,658,600
Mar 27, 202456.5057.5356.4857.5357.532,384,800
Mar 26, 202456.8756.8956.2356.5556.552,649,200
Mar 25, 202457.4757.8256.9456.9656.961,592,400
Mar 22, 202457.2557.5257.0357.0457.042,399,400
Mar 21, 202458.3258.4957.8457.8957.891,786,300
Mar 20, 202456.7957.8456.6057.7857.782,443,100
Mar 19, 202456.4556.7456.3156.6456.642,521,100
Mar 18, 202456.4656.4755.8755.8855.881,958,100
Mar 15, 202455.2055.7855.0955.6755.673,439,400
Mar 14, 202456.4856.6555.7656.0456.042,927,600
Mar 13, 202455.8857.2255.8156.8756.873,653,800
Mar 12, 202456.7556.8555.9456.0056.002,879,900
Mar 11, 202455.7756.2255.7056.1356.133,077,500
Mar 08, 202457.9858.0157.1157.3057.303,954,000
Mar 07, 202458.3158.4857.8157.8257.822,788,500
Mar 07, 20241.44 Dividend
Mar 06, 202458.6859.0958.4558.5657.122,221,200
Mar 05, 202457.7358.0157.3357.4956.081,478,800
Mar 04, 202458.0158.2157.8758.0656.632,111,300
Mar 01, 202457.8658.4357.4658.3456.912,713,800
Feb 29, 202457.5357.8057.2057.3455.931,969,800
Feb 28, 202456.9157.1256.8057.0955.691,760,800
Feb 27, 202457.9558.0757.5857.7456.322,347,500
Feb 26, 202457.3857.3856.7957.2055.793,202,100
Feb 23, 202458.5458.8558.1958.3156.881,650,200
Feb 22, 202458.2458.4558.0058.3656.922,355,800
Feb 21, 202457.9258.2057.5557.7656.342,178,700
Feb 20, 202459.1159.1257.6258.1056.674,523,200
Feb 16, 202460.1960.7460.1060.3458.862,981,100
Feb 15, 202458.6259.7358.6259.6158.142,390,000
Feb 14, 202459.4459.9159.3259.8558.382,241,500
Feb 13, 202459.6259.7058.5058.9357.482,801,400
Feb 12, 202460.1460.7260.0860.4558.961,879,600
Feb 09, 202460.0960.2259.6660.1858.702,242,600
Feb 08, 202460.1560.2459.8760.0458.561,791,400
Feb 07, 202460.2960.5960.0460.5259.032,136,100
Feb 06, 202459.9960.3859.9060.3358.852,300,900
Feb 05, 202459.6659.7559.1759.4958.033,395,100
Feb 02, 202461.3361.3860.6861.0959.592,676,700
Feb 01, 202461.3962.0461.2961.9660.441,783,500
Jan 31, 202461.9962.3361.1461.2259.711,908,200
Jan 30, 202461.5961.9160.8961.7760.252,926,100
Jan 29, 202461.8662.0161.3761.9660.441,811,500
Jan 26, 202461.8362.0261.4961.9660.441,451,800
Jan 25, 202462.1462.1661.3061.7060.182,514,900
Jan 24, 202463.1463.2162.1462.1760.643,195,900
Jan 23, 202461.1562.1861.0461.3059.793,452,800
Jan 22, 202459.8060.4259.7060.1258.643,230,500
Jan 19, 202460.2460.5459.7260.5359.042,475,300
Jan 18, 202460.0660.4959.6860.4858.993,051,600
Jan 17, 202460.2960.5160.0260.4258.933,059,900
Jan 16, 202462.1962.2261.1561.5260.013,371,700
Jan 12, 202463.7164.0463.1663.2661.702,615,600
Jan 11, 202463.7063.9663.0363.4961.932,355,900
Jan 10, 202463.9264.2863.5863.6762.102,976,400
Jan 09, 202464.7764.8564.4764.6063.012,415,700
Jan 08, 202465.0466.1364.9666.0264.402,329,000
Jan 05, 202465.6466.5665.6366.0264.402,159,000
Jan 04, 202466.3066.7966.1366.5964.951,888,000
Jan 03, 202466.4667.4866.3367.1865.532,372,800
Jan 02, 202467.9968.4167.7467.9166.242,545,100
Dec 29, 202368.3368.5568.0168.3166.631,555,200
Dec 28, 202368.8469.1168.5868.6266.931,949,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...