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:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	55.21	55.55	54.94	55.38	55.38	1,846,900
Jul 25, 2024	54.40	55.38	54.21	54.79	54.79	2,668,900
Jul 24, 2024	55.07	55.24	54.40	54.43	54.43	2,075,100
Jul 23, 2024	54.68	55.19	54.42	55.07	55.07	2,585,600
Jul 22, 2024	55.60	55.85	55.39	55.75	55.75	1,939,100
Jul 19, 2024	55.60	55.93	55.10	55.65	55.65	2,077,700
Jul 18, 2024	56.95	56.98	56.05	56.12	56.12	2,438,300
Jul 17, 2024	57.41	57.63	56.98	56.99	56.99	1,820,700
Jul 16, 2024	57.00	57.34	56.49	57.20	57.20	2,433,300
Jul 15, 2024	58.31	58.65	58.01	58.31	58.31	1,878,000
Jul 12, 2024	59.40	59.77	59.18	59.27	59.27	2,595,200
Jul 11, 2024	58.77	58.93	57.87	58.23	58.23	2,212,500
Jul 10, 2024	58.03	58.64	57.98	58.55	58.55	1,639,200
Jul 09, 2024	58.56	58.66	58.18	58.36	58.36	1,551,200
Jul 08, 2024	58.63	59.00	58.16	58.35	58.35	1,877,700
Jul 05, 2024	59.47	59.66	58.86	59.49	59.49	1,500,400
Jul 03, 2024	59.00	60.03	58.96	59.54	59.54	1,861,700
Jul 02, 2024	57.11	57.83	57.06	57.75	57.75	1,558,000
Jul 01, 2024	57.81	58.44	57.53	57.71	57.71	1,575,200
Jun 28, 2024	57.54	57.57	56.93	57.09	57.09	1,610,300
Jun 27, 2024	56.85	57.00	56.61	56.74	56.74	1,755,300
Jun 26, 2024	57.35	57.53	57.01	57.33	57.33	1,905,200
Jun 25, 2024	57.00	57.06	56.71	56.97	56.97	1,538,700
Jun 24, 2024	56.65	57.37	56.60	56.69	56.69	1,872,500
Jun 21, 2024	56.63	56.83	56.32	56.58	56.58	2,227,000
Jun 20, 2024	57.00	57.41	56.75	57.21	57.21	1,895,600
Jun 18, 2024	56.05	56.79	55.95	56.66	56.66	2,759,200
Jun 17, 2024	55.84	56.39	55.68	56.25	56.25	2,568,800
Jun 14, 2024	56.33	57.10	56.29	56.83	56.83	2,218,500
Jun 13, 2024	57.09	57.40	56.65	57.35	57.35	2,062,700
Jun 12, 2024	58.13	58.22	57.26	57.39	57.39	2,679,600
Jun 11, 2024	56.40	56.81	56.21	56.80	56.80	2,494,200
Jun 10, 2024	58.31	58.54	58.04	58.41	58.41	1,138,100
Jun 07, 2024	58.77	58.88	58.19	58.19	58.19	1,665,700
Jun 06, 2024	58.67	59.77	58.48	59.70	59.70	2,233,100
Jun 05, 2024	58.25	58.64	57.97	58.62	58.62	2,605,700
Jun 04, 2024	57.92	58.20	57.37	58.07	58.07	3,687,900
Jun 03, 2024	59.03	59.40	58.47	59.38	59.38	2,064,000
May 31, 2024	59.59	59.88	58.67	59.53	59.53	2,023,700
May 30, 2024	59.55	59.68	58.54	58.66	58.66	2,230,000
May 29, 2024	60.07	60.84	59.41	59.45	59.45	3,208,000
May 28, 2024	59.97	60.19	59.30	59.60	59.60	2,118,900
May 24, 2024	58.83	59.75	58.79	59.63	59.63	2,395,700
May 23, 2024	59.04	59.24	58.33	58.75	58.75	2,125,200
May 22, 2024	61.29	61.29	58.67	58.73	58.73	3,621,400
May 21, 2024	61.69	62.28	61.44	61.63	61.63	1,787,800
May 20, 2024	61.36	62.02	61.23	61.58	61.58	2,365,400
May 17, 2024	60.42	61.61	60.18	61.47	61.47	3,522,200
May 16, 2024	59.53	60.78	59.40	60.02	60.02	2,439,500
May 15, 2024	59.47	59.56	58.31	59.27	59.27	1,589,300
May 14, 2024	59.28	59.38	58.50	58.79	58.79	2,546,800
May 13, 2024	57.42	57.67	57.17	57.18	57.18	1,485,400
May 10, 2024	57.50	57.67	57.13	57.19	57.19	1,560,200
May 09, 2024	56.73	57.13	56.43	57.12	57.12	1,551,300
May 08, 2024	56.58	56.76	56.35	56.50	56.50	1,481,100
May 07, 2024	57.56	57.71	57.31	57.47	57.47	2,043,500
May 06, 2024	56.86	56.92	56.60	56.86	56.86	1,181,100
May 03, 2024	56.26	56.74	55.92	56.26	56.26	2,088,000
May 02, 2024	55.76	56.35	55.51	55.58	55.58	2,781,900
May 01, 2024	55.30	55.74	54.81	55.00	55.00	2,307,600
Apr 30, 2024	56.23	56.34	55.16	55.16	55.16	2,456,400
Apr 29, 2024	55.88	56.90	55.87	56.81	56.81	2,492,100
Apr 26, 2024	56.91	56.91	55.80	56.43	56.43	4,065,200
Apr 25, 2024	57.37	58.13	57.09	57.21	57.21	3,969,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,182.55+1,461.48(+1.58%)

BHP Group Limited (BHP)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,182.55
+1,461.48(+1.58%)