Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202362.2462.7862.0662.4662.462,537,000
Dec 07, 202362.4762.9062.1362.6962.692,981,800
Dec 06, 202362.5662.5861.3561.4561.452,335,600
Dec 05, 202361.0461.1860.5461.0261.022,189,100
Dec 04, 202361.6161.9661.2261.3661.362,962,700
Dec 01, 202361.9663.1061.6962.9462.943,721,600
Nov 30, 202360.9161.0260.6360.9660.961,539,400
Nov 29, 202361.6261.7360.5660.8060.801,957,800
Nov 28, 202361.2961.7760.9861.6461.641,493,100
Nov 27, 202361.7161.8661.2661.3161.311,493,800
Nov 24, 202361.8062.3961.8062.0162.011,025,100
Nov 22, 202362.3562.4861.8062.2262.222,332,600
Nov 21, 202362.2962.6762.2362.5262.521,994,000
Nov 20, 202360.9761.8060.9661.6161.611,685,600
Nov 17, 202361.0161.1660.6060.9160.911,799,800
Nov 16, 202360.0560.5960.0560.3860.381,612,200
Nov 15, 202360.6861.0460.4960.6060.602,140,700
Nov 14, 202360.1760.8160.1460.6560.652,442,800
Nov 13, 202358.0958.6158.0358.3958.391,693,000
Nov 10, 202357.5358.1857.2058.0758.071,698,500
Nov 09, 202357.9158.4457.2657.3057.301,841,700
Nov 08, 202357.2657.5956.8257.0657.062,175,900
Nov 07, 202357.7657.7657.2157.5357.532,573,500
Nov 06, 202359.4759.5958.9159.0259.021,726,500
Nov 03, 202358.9059.4858.8859.1259.122,218,700
Nov 02, 202358.7259.2758.5659.0359.032,102,500
Nov 01, 202357.5458.0857.1957.9357.932,114,200
Oct 31, 202356.4457.3156.2857.0657.062,607,500
Oct 30, 202357.9258.1257.3957.5557.551,903,100
Oct 27, 202357.5857.6956.9257.1957.192,595,500
Oct 26, 202356.6457.0656.2256.7256.722,771,000
Oct 25, 202356.7857.2956.6456.6756.672,826,100
Oct 24, 202355.5456.3055.4556.2256.223,063,500
Oct 23, 202354.7555.2354.2854.8554.852,064,300
Oct 20, 202355.2955.4454.8054.8554.853,325,000
Oct 19, 202356.7757.0156.2756.5456.542,955,500
Oct 18, 202357.5657.7656.8557.1557.153,723,100
Oct 17, 202357.0558.4457.0558.3958.392,773,700
Oct 16, 202357.4358.2957.2257.8157.812,347,200
Oct 13, 202357.0257.2356.4156.6056.602,097,400
Oct 12, 202357.3757.4356.1556.5956.592,878,700
Oct 11, 202357.4857.6856.9157.4357.432,288,500
Oct 10, 202357.0557.4256.7757.1057.102,383,900
Oct 09, 202355.9056.2855.4856.2456.242,079,600
Oct 06, 202356.0157.2155.5356.9556.952,952,100
Oct 05, 202354.9155.4554.8655.3355.331,771,900
Oct 04, 202355.2455.2454.4455.0455.043,047,500
Oct 03, 202355.0055.5854.6554.9154.912,353,000
Oct 02, 202356.5056.5955.4455.9155.912,554,700
Sept 29, 202357.4857.5756.7456.8856.882,231,300
Sept 28, 202356.6957.3456.3057.2057.202,946,000
Sept 27, 202356.0056.0555.0455.7055.703,087,600
Sept 26, 202355.5055.7954.9455.0055.002,261,900
Sept 25, 202355.6756.1755.0756.1256.122,831,100
Sept 22, 202357.4957.5156.7256.7556.752,721,600
Sept 21, 202356.1156.1955.6255.6755.672,406,000
Sept 20, 202357.9158.5057.4657.4757.471,794,200
Sept 19, 202358.2158.5557.6157.8457.841,929,200
Sept 18, 202358.6758.6758.1358.2558.251,980,100
Sept 15, 202359.2559.3058.4358.4558.453,046,100
Sept 14, 202358.5658.8658.2958.4058.404,115,300
Sept 13, 202356.3756.5456.0156.1656.161,919,300
Sept 12, 202356.6556.9756.3756.4956.491,853,800
Sept 11, 202356.9257.1456.4556.5156.512,391,300
Sept 08, 202355.0155.3654.8554.9954.991,970,500
Sept 07, 202355.6855.9955.1955.4055.402,600,800
Sept 07, 20231.6 Dividend
Sept 06, 202358.5758.7357.9258.5056.902,507,000
Sept 05, 202358.9359.1958.5058.5056.902,069,800
Sept 01, 202358.4158.9858.1058.2656.672,299,000
Aug 31, 202357.9858.0657.4257.4955.922,152,300
Aug 30, 202357.8958.0057.5057.7556.172,537,900
Aug 29, 202356.3657.3056.1857.2955.722,769,200
Aug 28, 202356.0556.4955.7656.0754.542,819,100
Aug 25, 202355.6755.7254.7355.2153.703,110,500
Aug 24, 202355.3555.8155.1255.3753.862,824,100
Aug 23, 202356.5357.0856.2956.9855.423,254,600
Aug 22, 202356.3556.5054.8955.3653.854,307,200
Aug 21, 202356.0756.3755.9056.2454.702,390,700
Aug 18, 202355.7355.9655.4355.8054.272,582,900
Aug 17, 202356.9457.0755.9956.2354.693,994,400
Aug 16, 202355.8256.3655.5455.6254.103,492,500
Aug 15, 202357.5057.5056.5256.6655.112,639,300
Aug 14, 202357.5558.0257.0457.8456.262,732,300
Aug 11, 202359.0259.1958.7558.9657.351,946,600
Aug 10, 202360.0860.4259.2259.3257.701,970,600
Aug 09, 202359.8560.0559.4259.5057.871,622,300
Aug 08, 202358.6359.4958.2259.4357.801,781,500
Aug 07, 202360.0160.0559.3559.9458.301,561,400
Aug 04, 202359.7660.6559.7659.8958.252,327,900
Aug 03, 202359.4260.1959.2259.8358.192,652,400
Aug 02, 202360.0160.4159.4459.6858.052,264,100
Aug 01, 202361.4561.6060.8860.9559.282,272,700
Jul 31, 202362.0262.6661.9762.6560.941,857,100
Jul 28, 202361.9061.9861.2961.3359.652,122,900
Jul 27, 202362.9163.0761.9562.0460.342,678,100
Jul 26, 202363.2663.5662.6963.1261.392,543,000
Jul 25, 202363.4464.4863.0364.1962.434,460,700
Jul 24, 202360.4261.9160.3561.4959.812,775,400
Jul 21, 202360.9861.0360.3960.7459.081,538,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...