BHP Group Limited (BHP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

51.78

+0.39

(+0.76%)

At close: 04:00PM EDT

52.08

+0.30

(+0.58%)

After hours:

06:55PM EDT

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 09, 2024	51.94	52.00	51.56	51.78	51.78	2,224,200
Sept 06, 2024	51.65	51.99	51.09	51.39	51.39	2,871,100
Sept 05, 2024	52.54	52.84	52.39	52.51	52.51	1,776,600
Sept 04, 2024	52.03	52.75	52.03	52.25	52.25	2,353,200
Sept 03, 2024	52.74	52.82	51.92	52.34	52.34	4,824,700
Aug 30, 2024	54.95	55.20	54.68	55.13	55.13	1,650,100
Aug 29, 2024	54.76	55.37	54.57	55.13	55.13	2,106,700
Aug 28, 2024	54.35	54.58	54.11	54.42	54.42	3,465,200
Aug 27, 2024	55.53	55.81	55.27	55.67	55.67	2,970,800
Aug 26, 2024	55.80	55.98	55.25	55.51	55.51	2,845,600
Aug 23, 2024	54.54	55.20	54.34	55.19	55.19	2,241,100
Aug 22, 2024	54.83	54.88	54.19	54.29	54.29	1,792,900
Aug 21, 2024	55.12	55.44	54.88	55.35	55.35	2,128,600
Aug 20, 2024	53.85	54.11	53.54	53.64	53.64	2,324,000
Aug 19, 2024	53.62	54.11	53.59	53.96	53.96	2,288,600
Aug 16, 2024	52.65	53.51	52.49	53.24	53.24	2,683,800
Aug 15, 2024	52.57	52.99	52.48	52.65	52.65	2,612,100
Aug 14, 2024	52.36	52.59	52.00	52.25	52.25	3,564,900
Aug 13, 2024	53.39	53.73	53.23	53.66	53.66	2,203,900
Aug 12, 2024	53.72	53.95	53.21	53.56	53.56	2,226,900
Aug 09, 2024	53.64	53.93	53.15	53.76	53.76	2,124,500
Aug 08, 2024	52.97	53.54	52.94	53.15	53.15	2,267,800
Aug 07, 2024	53.59	53.68	52.74	52.76	52.76	2,465,200
Aug 06, 2024	52.50	53.92	52.42	53.52	53.52	2,870,200
Aug 05, 2024	52.00	53.25	51.73	53.04	53.04	3,524,900
Aug 02, 2024	54.57	54.65	53.58	54.01	54.01	2,996,200
Aug 01, 2024	54.99	55.16	53.81	54.26	54.26	2,525,200
Jul 31, 2024	55.16	56.00	55.02	55.53	55.53	2,547,800
Jul 30, 2024	53.76	54.21	53.48	54.11	54.11	2,892,500
Jul 29, 2024	54.79	55.06	54.56	55.01	55.01	2,167,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,027.15+245.72(+1.08%)

S&P 5005,471.05+62.63(+1.16%)

DOW40,829.59+484.18(+1.20%)

CAD/USD0.7371-0.0006(-0.08%)

CRUDE OIL68.37-0.34(-0.49%)

Bitcoin CAD77,082.51+2,715.70(+3.65%)

BHP Group Limited (BHP)

S&P/TSX
23,027.15
+245.72(+1.08%)

S&P 500
5,471.05
+62.63(+1.16%)

DOW
40,829.59
+484.18(+1.20%)

CAD/USD
0.7371
-0.0006(-0.08%)

CRUDE OIL
68.37
-0.34(-0.49%)

Bitcoin CAD
77,082.51
+2,715.70(+3.65%)