Canada markets open in 8 hours 38 minutes

BHP Group Limited (BHP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.08-0.47 (-0.70%)
At close: 04:00PM EST
67.00 -0.08 (-0.12%)
After hours: 07:57PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202367.3968.0066.8967.0867.083,357,500
Feb 02, 202369.0069.0766.8167.5567.556,053,600
Feb 01, 202369.9170.4468.3570.1070.104,558,000
Jan 31, 202369.2170.2069.0170.1570.152,369,000
Jan 30, 202369.7070.2069.4969.6769.672,577,100
Jan 27, 202370.2870.6869.2469.8869.883,123,700
Jan 26, 202371.3271.5270.4171.2471.242,811,000
Jan 25, 202369.3970.8569.3870.7670.762,654,000
Jan 24, 202370.0070.0068.2069.7669.762,533,700
Jan 23, 202369.1669.5668.7769.3869.382,272,900
Jan 20, 202368.1569.4967.9869.4669.464,344,900
Jan 19, 202367.8769.3267.7968.8868.883,704,400
Jan 18, 202369.4270.0068.0568.0668.063,548,900
Jan 17, 202368.6668.6967.7267.7667.763,530,300
Jan 13, 202368.6569.3868.4469.2869.282,635,200
Jan 12, 202368.1869.0066.9668.9968.993,174,600
Jan 11, 202367.4367.4866.5767.3067.303,299,500
Jan 10, 202366.3166.8265.8666.7866.782,679,600
Jan 09, 202366.4766.6765.5865.6265.622,844,200
Jan 06, 202364.7066.1164.1066.0466.042,820,300
Jan 05, 202363.2263.6162.7663.3363.333,024,900
Jan 04, 202362.3862.7861.6862.7762.773,345,600
Jan 03, 202361.5862.3561.0561.4061.402,137,900
Dec 30, 202262.0062.4361.6462.0562.051,349,400
Dec 29, 202262.0062.4661.9662.2462.241,495,300
Dec 28, 202262.8762.9361.6461.7461.741,670,300
Dec 27, 202262.6963.0962.4062.7462.741,457,300
Dec 23, 202262.0362.1461.3362.0562.051,235,100
Dec 22, 202261.6561.7360.5761.4161.412,307,600
Dec 21, 202262.4562.9062.2962.6662.661,884,200
Dec 20, 202261.1061.8961.1061.5461.541,722,900
Dec 19, 202261.9062.1060.4860.8260.822,035,600
Dec 16, 202260.8561.3260.5661.1861.183,155,800
Dec 15, 202262.4162.5061.5961.6761.673,573,100
Dec 14, 202262.4262.9061.6162.4162.413,227,500
Dec 13, 202264.1564.4463.1463.3663.362,604,800
Dec 12, 202263.2963.3162.1963.0963.092,631,500
Dec 09, 202264.6765.1863.9863.9863.982,923,600
Dec 08, 202263.4263.9663.2463.4763.472,243,200
Dec 07, 202262.3063.2162.2262.4562.452,420,700
Dec 06, 202263.1263.4362.3862.7462.742,885,200
Dec 05, 202263.5364.2562.3262.4862.483,001,200
Dec 02, 202261.9063.5661.8563.4363.432,857,600
Dec 01, 202262.7963.4262.6763.0263.022,789,900
Nov 30, 202261.7263.1961.4362.8062.803,757,700
Nov 29, 202260.4561.0060.3660.8160.813,402,200
Nov 28, 202258.9959.6958.7758.9858.983,012,800
Nov 25, 202259.3859.9159.3559.6859.681,282,700
Nov 23, 202258.5360.0458.4660.0460.043,658,600
Nov 22, 202258.0058.8257.7858.7558.752,482,200
Nov 21, 202256.7957.5355.9657.2457.243,662,400
Nov 18, 202258.7958.8958.1558.7458.742,659,000
Nov 17, 202257.0058.6256.8358.6058.603,270,100
Nov 16, 202259.3059.5458.3658.6858.683,941,200
Nov 15, 202260.0560.1459.2159.6959.693,461,300
Nov 14, 202258.3659.1358.2458.3958.393,687,100
Nov 11, 202257.5758.5957.1658.0558.056,602,100
Nov 10, 202253.6654.5653.1454.4454.444,891,700
Nov 09, 202253.2353.5452.0652.1052.103,225,500
Nov 08, 202252.9253.9952.5953.3553.354,162,400
Nov 07, 202253.9753.9752.6852.7952.793,550,700
Nov 04, 202252.6253.6252.1853.0453.047,810,100
Nov 03, 202247.6148.6947.4748.3348.334,326,800
Nov 02, 202249.6050.3448.0548.0748.074,966,600
Nov 01, 202250.3450.4049.2449.6049.604,150,200
Oct 31, 202247.0948.2647.0947.8247.823,972,500
Oct 28, 202248.0048.2646.9247.5347.537,580,200
Oct 27, 202250.0850.1949.4049.9049.904,783,300
Oct 26, 202250.4252.0050.3751.0651.065,160,300
Oct 25, 202248.9950.0548.5749.6749.673,675,600
Oct 24, 202248.9049.5848.7049.0149.013,782,500
Oct 21, 202247.8950.3947.8250.2650.263,986,900
Oct 20, 202247.7349.4647.6948.2548.254,480,200
Oct 19, 202248.7249.1048.1548.5748.572,639,500
Oct 18, 202250.2550.4448.5849.2949.293,294,800
Oct 17, 202249.8750.2549.4849.8149.814,004,600
Oct 14, 202250.3650.3948.2748.3148.312,833,500
Oct 13, 202248.1750.7747.8750.2450.243,664,900
Oct 12, 202249.1950.0649.0649.1449.143,570,700
Oct 11, 202250.1351.2049.4750.1350.134,007,200
Oct 10, 202251.7351.7951.0551.2251.223,440,300
Oct 07, 202251.3851.8950.9551.1851.183,635,100
Oct 06, 202251.7652.2851.3651.5751.573,393,600
Oct 05, 202252.0552.9151.8352.5952.593,275,400
Oct 04, 202252.3153.4952.2153.2353.233,274,900
Oct 03, 202251.0051.9550.8851.6651.663,003,500
Sept 30, 202249.7151.1049.7150.0450.043,093,900
Sept 29, 202250.5650.7249.4650.4250.424,138,000
Sept 28, 202248.5850.2348.5050.1350.133,765,400
Sept 27, 202248.5048.9348.1148.5048.503,995,700
Sept 26, 202247.5048.6047.3947.4747.475,592,800
Sept 23, 202249.1649.2748.1848.8748.875,368,900
Sept 22, 202252.0052.0850.9251.2151.214,884,100
Sept 21, 202251.5551.6550.0150.0150.012,621,500
Sept 20, 202251.6451.7151.0151.4551.453,754,600
Sept 19, 202250.0851.9350.0151.8951.893,231,100
Sept 16, 202250.7151.4150.3550.9550.954,872,300
Sept 15, 202251.6852.3951.3551.6851.682,991,800
Sept 14, 202252.2552.5851.5952.0252.023,149,500
Sept 13, 202253.1353.7452.0552.1852.184,359,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...