Canada markets close in 1 hour 39 minutes

BHP Group Limited (BHP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.72-1.15 (-2.36%)
As of 02:21PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202249.1648.6047.4047.7247.723,762,215
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, 202250.7151.4150.3550.9550.954,871,300
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
Sept 12, 202254.6054.9054.1554.5454.543,382,700
Sept 09, 202252.3853.4952.3853.3453.343,895,000
Sept 08, 202249.5650.5049.3650.3950.395,296,400
Sept 07, 202248.6349.1948.2249.0049.005,109,700
Sept 06, 202250.5050.6549.6849.8549.855,097,500
Sept 02, 202251.0951.3249.9650.2150.214,106,200
Sept 01, 202250.3750.3949.4049.8849.887,320,600
Sept 01, 20223.5 Dividend
Aug 31, 202255.5055.5054.6554.8951.394,050,000
Aug 30, 202257.1657.2355.2855.4051.874,607,200
Aug 29, 202257.8558.5657.8157.8654.173,552,900
Aug 26, 202260.3160.8158.7758.8855.133,353,600
Aug 25, 202258.9559.9458.9459.9356.112,958,700
Aug 24, 202258.0558.4257.6858.1554.443,385,700
Aug 23, 202257.5059.1157.5058.7955.044,610,500
Aug 22, 202256.8157.4356.4157.3153.663,738,400
Aug 19, 202256.9157.0156.2856.7553.133,216,600
Aug 18, 202257.4557.5856.6357.1353.493,809,300
Aug 17, 202256.2757.2756.2056.5552.943,923,000
Aug 16, 202256.5658.0056.3257.9754.274,584,500
Aug 15, 202253.9554.8153.6454.7451.253,156,800
Aug 12, 202254.2955.8154.2455.7652.203,036,200
Aug 11, 202255.0955.8755.0855.3551.822,482,400
Aug 10, 202254.7155.1354.4154.9351.432,325,000
Aug 09, 202254.0754.4053.6853.9050.462,400,400
Aug 08, 202254.7755.1354.1654.3850.912,330,700
Aug 05, 202253.0554.6952.9154.4050.932,309,200
Aug 04, 202253.0353.5652.8653.1349.742,650,900
Aug 03, 202253.6453.6852.9053.2549.852,524,600
Aug 02, 202253.6053.7952.7753.0249.642,393,200
Aug 01, 202254.4854.5553.6754.1950.732,422,900
Jul 29, 202254.2955.3153.8855.0451.532,655,600
Jul 28, 202254.5054.6553.3454.0250.582,423,500
Jul 27, 202252.1553.5851.9253.4450.033,000,000
Jul 26, 202252.8352.9752.3152.7249.362,989,300
Jul 25, 202252.9753.1152.1852.8249.452,490,600
Jul 22, 202251.9052.1850.8651.0947.833,033,300
Jul 21, 202249.5050.8349.4650.7647.522,922,800
Jul 20, 202250.8250.9650.2750.8647.622,718,000
Jul 19, 202250.3751.0349.9950.8747.633,153,400
Jul 18, 202251.1351.6150.4650.6747.443,781,300
Jul 15, 202248.6049.3348.1149.2746.133,198,800
Jul 14, 202248.0148.4447.3548.2445.164,660,100
Jul 13, 202249.6850.7649.2650.2947.083,406,900
Jul 12, 202250.5050.8550.0150.1946.993,741,900
Jul 11, 202251.4451.6550.6851.1247.862,775,900
Jul 08, 202253.3253.5352.2852.9949.613,193,100
Jul 07, 202254.3455.1053.7654.1450.694,148,400
Jul 06, 202252.1352.5451.2552.5049.154,067,600
Jul 05, 202252.2752.9551.4652.9449.565,291,300
Jul 01, 202254.1954.5152.6454.1350.684,125,700
Jun 30, 202256.1056.7055.1056.1852.603,594,300
Jun 29, 202258.6558.7957.6158.1954.482,876,400
Jun 28, 202258.5559.0457.9058.1954.483,026,500
Jun 27, 202257.5058.0757.1957.6854.002,769,800
Jun 24, 202255.1656.3754.8956.3252.732,783,700
Jun 23, 202255.6355.7154.0454.7551.263,917,300
Jun 22, 202255.1856.1455.0455.6152.064,035,300
Jun 21, 202256.9558.1056.9257.7254.043,576,800
Jun 17, 202258.5158.9457.2457.7654.083,963,700
Jun 16, 202260.0660.6459.6360.2156.373,170,400
Jun 15, 202261.2662.2760.3361.9558.003,582,000
Jun 14, 202260.3760.8059.3159.9756.153,288,600
Jun 13, 202260.8361.7260.1160.8156.933,559,800
Jun 10, 202263.5664.1362.9263.4859.433,218,500
Jun 09, 202266.7966.8465.2865.2861.122,719,100
Jun 08, 202267.7468.5667.3467.5963.283,190,300
Jun 07, 202267.0469.2567.0369.2164.804,557,100
Jun 06, 202266.9867.4266.3766.7862.523,050,000
Jun 03, 202266.6667.4866.3967.1062.823,632,900
Jun 02, 202266.4067.9366.2567.4463.143,866,300
Jun 02, 20221121:1000 Stock Split
Jun 01, 202264.4564.9663.2063.8759.805,143,596
May 31, 202263.9664.3962.7163.0359.013,267,603
May 27, 202262.8763.7662.8063.3559.312,622,467
May 26, 202260.8761.2660.7161.0357.132,244,242
May 25, 202261.1861.4760.3761.2857.372,301,525
May 24, 202260.4461.6860.3361.5657.643,192,832
May 23, 202260.9361.5760.4661.2857.384,398,356
May 20, 202259.9860.2658.9160.0556.224,860,320
May 19, 202257.2159.2957.2158.7655.015,452,432
May 18, 202257.5757.7656.7256.9353.303,603,118
May 17, 202258.2858.5557.8158.4754.753,809,831
May 16, 202256.6156.9956.0256.6253.014,217,538
May 13, 202256.0256.9055.7956.6853.073,130,168
May 12, 202254.6555.6354.1555.2951.764,571,662
May 11, 202257.1358.0055.9255.9952.424,290,179
May 10, 202256.4956.5854.8955.7752.223,914,980
May 09, 202256.6856.9555.3255.4351.905,975,715
May 06, 202258.1458.8557.4158.7455.003,810,727
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...