BHP Group Limited (BHP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

62.46

-0.23

(-0.37%)

At close: 04:00PM EST

62.69

+0.23

(+0.37%)

After hours:

07:59PM EST

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	62.24	62.78	62.06	62.46	62.46	2,537,000
Dec 07, 2023	62.47	62.90	62.13	62.69	62.69	2,981,800
Dec 06, 2023	62.56	62.58	61.35	61.45	61.45	2,335,600
Dec 05, 2023	61.04	61.18	60.54	61.02	61.02	2,189,100
Dec 04, 2023	61.61	61.96	61.22	61.36	61.36	2,962,700
Dec 01, 2023	61.96	63.10	61.69	62.94	62.94	3,721,600
Nov 30, 2023	60.91	61.02	60.63	60.96	60.96	1,539,400
Nov 29, 2023	61.62	61.73	60.56	60.80	60.80	1,957,800
Nov 28, 2023	61.29	61.77	60.98	61.64	61.64	1,493,100
Nov 27, 2023	61.71	61.86	61.26	61.31	61.31	1,493,800
Nov 24, 2023	61.80	62.39	61.80	62.01	62.01	1,025,100
Nov 22, 2023	62.35	62.48	61.80	62.22	62.22	2,332,600
Nov 21, 2023	62.29	62.67	62.23	62.52	62.52	1,994,000
Nov 20, 2023	60.97	61.80	60.96	61.61	61.61	1,685,600
Nov 17, 2023	61.01	61.16	60.60	60.91	60.91	1,799,800
Nov 16, 2023	60.05	60.59	60.05	60.38	60.38	1,612,200
Nov 15, 2023	60.68	61.04	60.49	60.60	60.60	2,140,700
Nov 14, 2023	60.17	60.81	60.14	60.65	60.65	2,442,800
Nov 13, 2023	58.09	58.61	58.03	58.39	58.39	1,693,000
Nov 10, 2023	57.53	58.18	57.20	58.07	58.07	1,698,500
Nov 09, 2023	57.91	58.44	57.26	57.30	57.30	1,841,700
Nov 08, 2023	57.26	57.59	56.82	57.06	57.06	2,175,900
Nov 07, 2023	57.76	57.76	57.21	57.53	57.53	2,573,500
Nov 06, 2023	59.47	59.59	58.91	59.02	59.02	1,726,500
Nov 03, 2023	58.90	59.48	58.88	59.12	59.12	2,218,700
Nov 02, 2023	58.72	59.27	58.56	59.03	59.03	2,102,500
Nov 01, 2023	57.54	58.08	57.19	57.93	57.93	2,114,200
Oct 31, 2023	56.44	57.31	56.28	57.06	57.06	2,607,500
Oct 30, 2023	57.92	58.12	57.39	57.55	57.55	1,903,100
Oct 27, 2023	57.58	57.69	56.92	57.19	57.19	2,595,500
Oct 26, 2023	56.64	57.06	56.22	56.72	56.72	2,771,000
Oct 25, 2023	56.78	57.29	56.64	56.67	56.67	2,826,100
Oct 24, 2023	55.54	56.30	55.45	56.22	56.22	3,063,500
Oct 23, 2023	54.75	55.23	54.28	54.85	54.85	2,064,300
Oct 20, 2023	55.29	55.44	54.80	54.85	54.85	3,325,000
Oct 19, 2023	56.77	57.01	56.27	56.54	56.54	2,955,500
Oct 18, 2023	57.56	57.76	56.85	57.15	57.15	3,723,100
Oct 17, 2023	57.05	58.44	57.05	58.39	58.39	2,773,700
Oct 16, 2023	57.43	58.29	57.22	57.81	57.81	2,347,200
Oct 13, 2023	57.02	57.23	56.41	56.60	56.60	2,097,400
Oct 12, 2023	57.37	57.43	56.15	56.59	56.59	2,878,700
Oct 11, 2023	57.48	57.68	56.91	57.43	57.43	2,288,500
Oct 10, 2023	57.05	57.42	56.77	57.10	57.10	2,383,900
Oct 09, 2023	55.90	56.28	55.48	56.24	56.24	2,079,600
Oct 06, 2023	56.01	57.21	55.53	56.95	56.95	2,952,100
Oct 05, 2023	54.91	55.45	54.86	55.33	55.33	1,771,900
Oct 04, 2023	55.24	55.24	54.44	55.04	55.04	3,047,500
Oct 03, 2023	55.00	55.58	54.65	54.91	54.91	2,353,000
Oct 02, 2023	56.50	56.59	55.44	55.91	55.91	2,554,700
Sept 29, 2023	57.48	57.57	56.74	56.88	56.88	2,231,300
Sept 28, 2023	56.69	57.34	56.30	57.20	57.20	2,946,000
Sept 27, 2023	56.00	56.05	55.04	55.70	55.70	3,087,600
Sept 26, 2023	55.50	55.79	54.94	55.00	55.00	2,261,900
Sept 25, 2023	55.67	56.17	55.07	56.12	56.12	2,831,100
Sept 22, 2023	57.49	57.51	56.72	56.75	56.75	2,721,600
Sept 21, 2023	56.11	56.19	55.62	55.67	55.67	2,406,000
Sept 20, 2023	57.91	58.50	57.46	57.47	57.47	1,794,200
Sept 19, 2023	58.21	58.55	57.61	57.84	57.84	1,929,200
Sept 18, 2023	58.67	58.67	58.13	58.25	58.25	1,980,100
Sept 15, 2023	59.25	59.30	58.43	58.45	58.45	3,046,100
Sept 14, 2023	58.56	58.86	58.29	58.40	58.40	4,115,300
Sept 13, 2023	56.37	56.54	56.01	56.16	56.16	1,919,300
Sept 12, 2023	56.65	56.97	56.37	56.49	56.49	1,853,800
Sept 11, 2023	56.92	57.14	56.45	56.51	56.51	2,391,300
Sept 08, 2023	55.01	55.36	54.85	54.99	54.99	1,970,500
Sept 07, 2023	55.68	55.99	55.19	55.40	55.40	2,600,800
Sept 07, 2023	1.6 Dividend
Sept 06, 2023	58.57	58.73	57.92	58.50	56.90	2,507,000
Sept 05, 2023	58.93	59.19	58.50	58.50	56.90	2,069,800
Sept 01, 2023	58.41	58.98	58.10	58.26	56.67	2,299,000
Aug 31, 2023	57.98	58.06	57.42	57.49	55.92	2,152,300
Aug 30, 2023	57.89	58.00	57.50	57.75	56.17	2,537,900
Aug 29, 2023	56.36	57.30	56.18	57.29	55.72	2,769,200
Aug 28, 2023	56.05	56.49	55.76	56.07	54.54	2,819,100
Aug 25, 2023	55.67	55.72	54.73	55.21	53.70	3,110,500
Aug 24, 2023	55.35	55.81	55.12	55.37	53.86	2,824,100
Aug 23, 2023	56.53	57.08	56.29	56.98	55.42	3,254,600
Aug 22, 2023	56.35	56.50	54.89	55.36	53.85	4,307,200
Aug 21, 2023	56.07	56.37	55.90	56.24	54.70	2,390,700
Aug 18, 2023	55.73	55.96	55.43	55.80	54.27	2,582,900
Aug 17, 2023	56.94	57.07	55.99	56.23	54.69	3,994,400
Aug 16, 2023	55.82	56.36	55.54	55.62	54.10	3,492,500
Aug 15, 2023	57.50	57.50	56.52	56.66	55.11	2,639,300
Aug 14, 2023	57.55	58.02	57.04	57.84	56.26	2,732,300
Aug 11, 2023	59.02	59.19	58.75	58.96	57.35	1,946,600
Aug 10, 2023	60.08	60.42	59.22	59.32	57.70	1,970,600
Aug 09, 2023	59.85	60.05	59.42	59.50	57.87	1,622,300
Aug 08, 2023	58.63	59.49	58.22	59.43	57.80	1,781,500
Aug 07, 2023	60.01	60.05	59.35	59.94	58.30	1,561,400
Aug 04, 2023	59.76	60.65	59.76	59.89	58.25	2,327,900
Aug 03, 2023	59.42	60.19	59.22	59.83	58.19	2,652,400
Aug 02, 2023	60.01	60.41	59.44	59.68	58.05	2,264,100
Aug 01, 2023	61.45	61.60	60.88	60.95	59.28	2,272,700
Jul 31, 2023	62.02	62.66	61.97	62.65	60.94	1,857,100
Jul 28, 2023	61.90	61.98	61.29	61.33	59.65	2,122,900
Jul 27, 2023	62.91	63.07	61.95	62.04	60.34	2,678,100
Jul 26, 2023	63.26	63.56	62.69	63.12	61.39	2,543,000
Jul 25, 2023	63.44	64.48	63.03	64.19	62.43	4,460,700
Jul 24, 2023	60.42	61.91	60.35	61.49	59.81	2,775,400
Jul 21, 2023	60.98	61.03	60.39	60.74	59.08	1,538,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.03(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.49(+0.36%)

CAD/USD0.7360+0.0005(+0.07%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD60,066.60+1,305.40(+2.22%)

BHP Group Limited (BHP)

S&P/TSX
20,331.54
+53.03(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.49(+0.36%)

CAD/USD
0.7360
+0.0005(+0.07%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
60,066.60
+1,305.40(+2.22%)