BHP Group (BHP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.43-1.05 (-1.89%)
At close: 1:00PM EST
54.43 0.00 (0.00%)
After hours: 04:19PM EST
After hours: 04:19PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 53.42 | 54.53 | 53.28 | 54.43 | 54.43 | 2,270,700 |
| Nov. 24, 2021 | 55.96 | 56.34 | 55.30 | 55.48 | 55.48 | 3,521,800 |
| Nov. 23, 2021 | 54.77 | 55.61 | 54.76 | 55.53 | 55.53 | 3,570,100 |
| Nov. 22, 2021 | 52.90 | 54.50 | 52.65 | 54.02 | 54.02 | 3,539,700 |
| Nov. 19, 2021 | 52.51 | 52.83 | 52.23 | 52.36 | 52.36 | 2,874,600 |
| Nov. 18, 2021 | 52.25 | 52.47 | 51.88 | 52.30 | 52.30 | 2,226,000 |
| Nov. 17, 2021 | 52.71 | 53.09 | 52.29 | 52.32 | 52.32 | 2,451,700 |
| Nov. 16, 2021 | 53.50 | 53.60 | 52.67 | 52.74 | 52.74 | 3,187,100 |
| Nov. 15, 2021 | 53.84 | 53.92 | 53.44 | 53.74 | 53.74 | 3,047,100 |
| Nov. 12, 2021 | 54.50 | 54.85 | 54.25 | 54.52 | 54.52 | 1,852,600 |
| Nov. 11, 2021 | 54.38 | 55.12 | 54.22 | 55.06 | 55.06 | 3,561,900 |
| Nov. 10, 2021 | 53.00 | 53.35 | 52.32 | 52.32 | 52.32 | 2,312,600 |
| Nov. 09, 2021 | 54.18 | 54.33 | 52.84 | 53.40 | 53.40 | 3,092,700 |
| Nov. 08, 2021 | 53.73 | 54.74 | 53.73 | 54.71 | 54.71 | 3,025,000 |
| Nov. 05, 2021 | 53.11 | 53.50 | 52.99 | 53.42 | 53.42 | 3,010,500 |
| Nov. 04, 2021 | 53.40 | 53.46 | 52.70 | 53.18 | 53.18 | 4,674,500 |
| Nov. 03, 2021 | 53.44 | 53.92 | 52.98 | 53.72 | 53.72 | 3,112,400 |
| Nov. 02, 2021 | 53.10 | 53.23 | 52.57 | 53.10 | 53.10 | 5,373,500 |
| Nov. 01, 2021 | 54.82 | 55.02 | 54.46 | 54.50 | 54.50 | 3,582,200 |
| Oct. 29, 2021 | 55.38 | 55.50 | 54.66 | 54.84 | 54.84 | 3,408,400 |
| Oct. 28, 2021 | 56.01 | 56.38 | 55.78 | 56.11 | 56.11 | 2,360,700 |
| Oct. 27, 2021 | 56.28 | 56.44 | 55.68 | 55.77 | 55.77 | 2,667,700 |
| Oct. 26, 2021 | 57.27 | 57.27 | 56.61 | 56.90 | 56.90 | 2,003,400 |
| Oct. 25, 2021 | 57.07 | 57.69 | 56.86 | 57.44 | 57.44 | 3,040,000 |
| Oct. 22, 2021 | 56.38 | 56.95 | 55.75 | 56.72 | 56.72 | 3,448,600 |
| Oct. 21, 2021 | 56.14 | 56.15 | 55.56 | 55.93 | 55.93 | 3,859,400 |
| Oct. 20, 2021 | 57.50 | 58.11 | 57.09 | 58.01 | 58.01 | 3,254,500 |
| Oct. 19, 2021 | 58.06 | 58.46 | 57.63 | 58.08 | 58.08 | 3,717,200 |
| Oct. 18, 2021 | 57.49 | 58.03 | 56.82 | 58.01 | 58.01 | 3,896,900 |
| Oct. 15, 2021 | 58.00 | 58.07 | 57.31 | 57.48 | 57.48 | 3,425,700 |
| Oct. 14, 2021 | 56.86 | 57.81 | 56.80 | 57.65 | 57.65 | 4,182,000 |
| Oct. 13, 2021 | 55.36 | 55.76 | 55.04 | 55.55 | 55.55 | 3,208,700 |
| Oct. 12, 2021 | 55.82 | 56.17 | 55.60 | 55.88 | 55.88 | 2,988,800 |
| Oct. 11, 2021 | 56.60 | 56.97 | 55.83 | 55.84 | 55.84 | 3,829,500 |
| Oct. 08, 2021 | 55.15 | 55.47 | 54.73 | 55.06 | 55.06 | 2,722,900 |
| Oct. 07, 2021 | 54.31 | 54.98 | 54.19 | 54.45 | 54.45 | 2,669,700 |
| Oct. 06, 2021 | 52.80 | 53.77 | 52.43 | 53.75 | 53.75 | 3,048,200 |
| Oct. 05, 2021 | 53.61 | 53.68 | 52.68 | 53.29 | 53.29 | 2,459,600 |
| Oct. 04, 2021 | 53.81 | 54.20 | 53.29 | 53.36 | 53.36 | 2,481,000 |
| Oct. 01, 2021 | 53.51 | 53.80 | 52.87 | 53.55 | 53.55 | 2,310,000 |
| Sep. 30, 2021 | 53.79 | 54.21 | 53.40 | 53.52 | 53.52 | 3,815,900 |
| Sep. 29, 2021 | 52.77 | 53.28 | 52.31 | 52.62 | 52.62 | 5,274,100 |
| Sep. 28, 2021 | 53.96 | 54.15 | 52.43 | 52.56 | 52.56 | 7,263,300 |
| Sep. 27, 2021 | 54.36 | 55.22 | 54.26 | 55.07 | 55.07 | 4,263,900 |
| Sep. 24, 2021 | 54.45 | 54.91 | 54.33 | 54.53 | 54.53 | 4,024,600 |
| Sep. 23, 2021 | 55.22 | 55.56 | 54.67 | 55.05 | 55.05 | 8,466,700 |
| Sep. 22, 2021 | 55.36 | 55.62 | 54.66 | 55.00 | 55.00 | 5,402,500 |
| Sep. 21, 2021 | 55.00 | 55.02 | 53.78 | 54.54 | 54.54 | 3,597,800 |
| Sep. 20, 2021 | 53.01 | 54.11 | 52.86 | 54.04 | 54.04 | 5,552,700 |
| Sep. 17, 2021 | 55.80 | 56.12 | 54.78 | 55.54 | 55.54 | 6,130,400 |
| Sep. 16, 2021 | 58.84 | 58.84 | 57.30 | 58.11 | 58.11 | 3,429,900 |
| Sep. 15, 2021 | 59.84 | 60.76 | 59.75 | 60.32 | 60.32 | 4,210,300 |
| Sep. 14, 2021 | 60.80 | 60.90 | 59.56 | 59.82 | 59.82 | 4,123,700 |
| Sep. 13, 2021 | 61.41 | 61.56 | 60.81 | 61.09 | 61.09 | 3,873,100 |
| Sep. 10, 2021 | 61.18 | 61.68 | 60.84 | 60.86 | 60.86 | 1,701,800 |
| Sep. 09, 2021 | 60.58 | 60.86 | 60.20 | 60.43 | 60.43 | 3,198,200 |
| Sep. 08, 2021 | 61.55 | 61.84 | 60.45 | 61.00 | 61.00 | 4,314,300 |
| Sep. 07, 2021 | 62.20 | 62.47 | 61.65 | 61.95 | 61.95 | 4,133,400 |
| Sep. 03, 2021 | 62.48 | 63.27 | 62.12 | 63.01 | 63.01 | 3,366,800 |
| Sep. 02, 2021 | 61.20 | 62.00 | 61.20 | 61.88 | 61.88 | 4,839,900 |
| Sep. 01, 2021 | 65.01 | 65.55 | 64.74 | 65.28 | 65.28 | 3,339,700 |
| Aug. 31, 2021 | 66.67 | 66.93 | 65.56 | 66.14 | 66.14 | 3,798,100 |
| Aug. 30, 2021 | 67.67 | 68.13 | 67.01 | 67.67 | 67.67 | 2,214,700 |
| Aug. 27, 2021 | 65.35 | 66.63 | 65.35 | 66.58 | 66.58 | 3,198,200 |
| Aug. 26, 2021 | 65.14 | 65.42 | 64.43 | 64.83 | 64.83 | 4,452,600 |
| Aug. 25, 2021 | 65.50 | 66.01 | 65.19 | 65.83 | 65.83 | 3,939,900 |
| Aug. 24, 2021 | 64.35 | 65.37 | 64.35 | 65.23 | 65.23 | 3,074,200 |
| Aug. 23, 2021 | 63.80 | 64.49 | 63.52 | 64.43 | 64.43 | 3,126,700 |
| Aug. 20, 2021 | 63.30 | 63.63 | 62.78 | 63.60 | 63.60 | 4,785,500 |
| Aug. 19, 2021 | 63.37 | 63.96 | 62.54 | 62.84 | 62.84 | 7,848,500 |
| Aug. 18, 2021 | 66.65 | 66.72 | 65.17 | 65.47 | 65.47 | 8,669,400 |
| Aug. 17, 2021 | 70.86 | 71.57 | 68.69 | 69.83 | 69.83 | 11,357,900 |
| Aug. 16, 2021 | 76.30 | 77.17 | 75.12 | 75.82 | 75.82 | 3,317,100 |
| Aug. 13, 2021 | 77.22 | 78.14 | 77.10 | 77.82 | 77.82 | 1,379,300 |
| Aug. 12, 2021 | 76.84 | 76.98 | 76.34 | 76.79 | 76.79 | 1,452,300 |
| Aug. 11, 2021 | 77.52 | 78.00 | 76.98 | 77.87 | 77.87 | 973,600 |
| Aug. 10, 2021 | 76.01 | 77.60 | 75.92 | 77.53 | 77.53 | 1,692,400 |
| Aug. 09, 2021 | 76.60 | 76.81 | 76.24 | 76.54 | 76.54 | 979,600 |
| Aug. 06, 2021 | 77.27 | 77.49 | 76.40 | 76.72 | 76.72 | 1,011,800 |
| Aug. 05, 2021 | 77.40 | 77.63 | 76.71 | 77.02 | 77.02 | 1,988,000 |
| Aug. 04, 2021 | 79.80 | 80.30 | 79.02 | 79.02 | 79.02 | 1,509,800 |
| Aug. 03, 2021 | 78.80 | 80.02 | 78.25 | 79.73 | 79.73 | 1,702,400 |
| Aug. 02, 2021 | 79.71 | 79.88 | 78.35 | 78.41 | 78.41 | 1,356,600 |
| Jul. 30, 2021 | 78.90 | 79.49 | 78.08 | 78.56 | 78.56 | 1,233,400 |
| Jul. 29, 2021 | 80.31 | 80.50 | 79.94 | 80.24 | 80.24 | 2,349,200 |
| Jul. 28, 2021 | 77.98 | 79.34 | 77.69 | 79.11 | 79.11 | 1,576,500 |
| Jul. 27, 2021 | 77.80 | 78.72 | 77.05 | 78.03 | 78.03 | 2,086,200 |
| Jul. 26, 2021 | 77.51 | 79.16 | 77.50 | 79.03 | 79.03 | 2,128,100 |
| Jul. 23, 2021 | 76.32 | 76.59 | 75.39 | 76.43 | 76.43 | 1,062,100 |
| Jul. 22, 2021 | 76.00 | 76.10 | 74.91 | 75.63 | 75.63 | 1,004,800 |
| Jul. 21, 2021 | 75.03 | 75.86 | 74.90 | 75.74 | 75.74 | 1,722,100 |
| Jul. 20, 2021 | 72.67 | 74.25 | 72.25 | 73.83 | 73.83 | 1,756,200 |
| Jul. 19, 2021 | 72.49 | 72.96 | 72.02 | 72.34 | 72.34 | 1,973,600 |
| Jul. 16, 2021 | 75.91 | 75.91 | 74.14 | 74.38 | 74.38 | 1,729,800 |
| Jul. 15, 2021 | 75.42 | 76.71 | 75.29 | 76.35 | 76.35 | 1,312,000 |
| Jul. 14, 2021 | 77.00 | 77.24 | 75.56 | 76.06 | 76.06 | 2,010,700 |
| Jul. 13, 2021 | 75.77 | 76.49 | 75.66 | 76.18 | 76.18 | 1,062,600 |
| Jul. 12, 2021 | 75.75 | 76.74 | 75.46 | 76.51 | 76.51 | 996,600 |
| Jul. 09, 2021 | 74.92 | 76.89 | 74.53 | 76.48 | 76.48 | 2,609,600 |
| Jul. 08, 2021 | 72.60 | 73.78 | 72.29 | 73.50 | 73.50 | 1,500,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
