Canada markets closed

BHP Group Limited (BHP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.47-0.07 (-0.11%)
At close: 04:00PM EDT
63.69 +0.22 (+0.35%)
After hours: 05:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202263.4663.8962.8163.4763.473,761,723
May 13, 202262.8063.7862.5463.5463.542,792,000
May 12, 202261.2662.3660.7061.9861.984,078,200
May 11, 202264.0465.0262.6962.7762.773,827,100
May 10, 202263.3263.4361.5362.5262.523,492,400
May 09, 202263.5463.8462.0162.1462.145,330,700
May 06, 202265.1765.9764.3665.8565.853,399,400
May 05, 202268.0368.1765.1065.7965.794,869,000
May 04, 202267.1569.3766.4569.2769.274,097,600
May 03, 202267.5968.4367.4467.8867.882,724,900
May 02, 202266.9467.4166.0067.4067.403,849,600
Apr 29, 202268.8469.3266.9266.9866.983,256,500
Apr 28, 202267.0868.1766.3968.1168.114,262,100
Apr 27, 202267.3168.0266.4467.1867.185,904,400
Apr 26, 202265.0765.5564.1764.2564.254,827,200
Apr 25, 202264.9866.1263.8665.9065.909,100,400
Apr 22, 202270.5070.8467.8667.9967.997,640,000
Apr 21, 202274.0574.4771.2171.4671.467,499,100
Apr 20, 202275.7577.1074.6776.9076.904,345,500
Apr 19, 202277.3377.9277.1277.8677.862,760,300
Apr 18, 202278.3879.1478.1978.3878.382,718,500
Apr 14, 202277.7178.5177.5578.1578.152,705,200
Apr 13, 202277.0578.2277.0578.1378.132,182,600
Apr 12, 202276.6678.0576.6477.0377.033,040,500
Apr 11, 202276.7376.9275.4575.9075.902,610,800
Apr 08, 202278.0078.4177.5077.6777.672,130,700
Apr 07, 202277.0077.6876.4677.3577.352,644,600
Apr 06, 202277.7678.0276.6577.3277.323,142,700
Apr 05, 202278.2678.6977.0577.1877.182,753,200
Apr 04, 202278.7979.0078.1678.7878.782,257,300
Apr 01, 202278.5179.6678.4379.3079.302,476,900
Mar 31, 202278.2878.7477.1877.2577.252,556,300
Mar 30, 202277.5078.5777.4978.1278.123,684,800
Mar 29, 202274.2575.7673.4775.6375.634,375,200
Mar 28, 202275.7975.8774.6275.5975.595,575,500
Mar 25, 202274.2475.3974.2475.3475.342,933,500
Mar 24, 202273.6974.5873.6574.2774.273,553,600
Mar 23, 202271.6172.9971.4472.9672.963,804,800
Mar 22, 202272.6473.0070.6371.0371.036,015,800
Mar 21, 202270.4272.1070.3771.6471.645,374,900
Mar 18, 202268.7768.9167.6768.8068.804,456,000
Mar 17, 202266.5567.9466.0767.9067.903,809,300
Mar 16, 202265.4666.9765.3166.8466.845,112,200
Mar 15, 202263.9664.8263.3764.7864.785,259,200
Mar 14, 202267.0067.2265.0465.4965.496,665,200
Mar 11, 202268.4269.6268.3568.5568.554,716,300
Mar 10, 202269.8671.2569.4771.2171.215,434,800
Mar 09, 202268.7670.2068.3869.8469.849,496,000
Mar 08, 202269.5870.7069.0569.5769.577,243,600
Mar 07, 202272.7173.2371.6872.4072.406,735,300
Mar 04, 202270.7973.1470.7773.1273.125,597,600
Mar 03, 202272.4973.5872.2973.0073.005,053,500
Mar 02, 202271.0771.9870.6671.9771.975,204,000
Mar 01, 202268.0968.9667.5768.5068.504,749,600
Feb 28, 202266.9768.0766.9267.7967.793,766,500
Feb 25, 202264.2967.0764.0967.0667.065,642,500
Feb 24, 202263.5463.8162.2763.5063.506,531,000
Feb 23, 202269.6969.8268.6768.7668.765,315,800
Feb 22, 202269.4169.8468.1668.7468.744,544,600
Feb 18, 202269.3769.5668.6069.3469.346,099,500
Feb 17, 202268.1568.5667.5967.9267.926,195,500
Feb 16, 202267.4568.8767.4568.7368.736,314,300
Feb 15, 202267.0567.5666.0867.5267.526,880,200
Feb 14, 202268.6068.6067.5368.2668.266,593,500
Feb 11, 202268.5669.3968.3568.9168.915,308,100
Feb 10, 202269.7570.9469.6269.9469.947,782,400
Feb 09, 202268.4369.0267.7668.9068.909,618,900
Feb 08, 202269.3269.3767.8969.1669.169,667,500
Feb 07, 202267.5868.8667.0668.4568.456,401,300
Feb 04, 202265.8566.4365.6466.1666.166,727,600
Feb 03, 202266.5366.5465.4565.7465.7411,194,000
Feb 02, 202265.2965.7964.8165.5265.527,129,300
Feb 01, 202263.9865.0763.8365.0265.029,333,000
Jan 31, 202263.7563.7562.8463.6063.608,622,300
Jan 28, 202264.5564.6563.2264.1764.1712,077,100
Jan 27, 202264.9766.0964.9065.8065.8010,163,300
Jan 26, 202264.4165.4564.0164.4764.476,814,500
Jan 25, 202263.7564.4962.8663.8863.887,583,800
Jan 24, 202263.2364.6362.2264.6164.617,971,000
Jan 21, 202265.7166.0964.9564.9764.979,531,000
Jan 20, 202268.4969.5667.9268.0368.038,650,500
Jan 19, 202267.8068.7967.6568.4868.484,511,700
Jan 18, 202266.8767.5466.0866.4566.456,245,200
Jan 14, 202266.2567.2366.0966.9766.975,379,300
Jan 13, 202267.0067.5266.8067.1067.105,200,900
Jan 12, 202267.0067.2266.1067.1567.154,599,500
Jan 11, 202263.0064.6162.4664.4964.494,215,000
Jan 10, 202263.1463.4562.2063.1563.154,356,900
Jan 07, 202262.8964.3762.8164.3664.363,727,700
Jan 06, 202262.2862.6461.4062.1262.122,926,300
Jan 05, 202261.7462.9861.7262.0562.056,382,600
Jan 04, 202260.5361.6460.4461.3261.323,321,300
Jan 03, 202260.5960.7860.1460.3460.341,584,400
Dec 31, 202160.1360.5360.0460.3560.351,231,400
Dec 30, 202160.8060.9660.2260.2660.262,057,600
Dec 29, 202160.2660.8360.1360.2160.212,231,400
Dec 28, 202159.9360.2559.4359.6259.621,785,700
Dec 27, 202159.9060.3059.3960.2960.291,492,900
Dec 23, 202159.6160.2159.4259.9259.922,307,100
Dec 22, 202158.9159.3458.0659.2559.253,356,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...