BHP Group Limited (BHP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 63.46 | 63.89 | 62.81 | 63.47 | 63.47 | 3,761,723 |
| May 13, 2022 | 62.80 | 63.78 | 62.54 | 63.54 | 63.54 | 2,792,000 |
| May 12, 2022 | 61.26 | 62.36 | 60.70 | 61.98 | 61.98 | 4,078,200 |
| May 11, 2022 | 64.04 | 65.02 | 62.69 | 62.77 | 62.77 | 3,827,100 |
| May 10, 2022 | 63.32 | 63.43 | 61.53 | 62.52 | 62.52 | 3,492,400 |
| May 09, 2022 | 63.54 | 63.84 | 62.01 | 62.14 | 62.14 | 5,330,700 |
| May 06, 2022 | 65.17 | 65.97 | 64.36 | 65.85 | 65.85 | 3,399,400 |
| May 05, 2022 | 68.03 | 68.17 | 65.10 | 65.79 | 65.79 | 4,869,000 |
| May 04, 2022 | 67.15 | 69.37 | 66.45 | 69.27 | 69.27 | 4,097,600 |
| May 03, 2022 | 67.59 | 68.43 | 67.44 | 67.88 | 67.88 | 2,724,900 |
| May 02, 2022 | 66.94 | 67.41 | 66.00 | 67.40 | 67.40 | 3,849,600 |
| Apr 29, 2022 | 68.84 | 69.32 | 66.92 | 66.98 | 66.98 | 3,256,500 |
| Apr 28, 2022 | 67.08 | 68.17 | 66.39 | 68.11 | 68.11 | 4,262,100 |
| Apr 27, 2022 | 67.31 | 68.02 | 66.44 | 67.18 | 67.18 | 5,904,400 |
| Apr 26, 2022 | 65.07 | 65.55 | 64.17 | 64.25 | 64.25 | 4,827,200 |
| Apr 25, 2022 | 64.98 | 66.12 | 63.86 | 65.90 | 65.90 | 9,100,400 |
| Apr 22, 2022 | 70.50 | 70.84 | 67.86 | 67.99 | 67.99 | 7,640,000 |
| Apr 21, 2022 | 74.05 | 74.47 | 71.21 | 71.46 | 71.46 | 7,499,100 |
| Apr 20, 2022 | 75.75 | 77.10 | 74.67 | 76.90 | 76.90 | 4,345,500 |
| Apr 19, 2022 | 77.33 | 77.92 | 77.12 | 77.86 | 77.86 | 2,760,300 |
| Apr 18, 2022 | 78.38 | 79.14 | 78.19 | 78.38 | 78.38 | 2,718,500 |
| Apr 14, 2022 | 77.71 | 78.51 | 77.55 | 78.15 | 78.15 | 2,705,200 |
| Apr 13, 2022 | 77.05 | 78.22 | 77.05 | 78.13 | 78.13 | 2,182,600 |
| Apr 12, 2022 | 76.66 | 78.05 | 76.64 | 77.03 | 77.03 | 3,040,500 |
| Apr 11, 2022 | 76.73 | 76.92 | 75.45 | 75.90 | 75.90 | 2,610,800 |
| Apr 08, 2022 | 78.00 | 78.41 | 77.50 | 77.67 | 77.67 | 2,130,700 |
| Apr 07, 2022 | 77.00 | 77.68 | 76.46 | 77.35 | 77.35 | 2,644,600 |
| Apr 06, 2022 | 77.76 | 78.02 | 76.65 | 77.32 | 77.32 | 3,142,700 |
| Apr 05, 2022 | 78.26 | 78.69 | 77.05 | 77.18 | 77.18 | 2,753,200 |
| Apr 04, 2022 | 78.79 | 79.00 | 78.16 | 78.78 | 78.78 | 2,257,300 |
| Apr 01, 2022 | 78.51 | 79.66 | 78.43 | 79.30 | 79.30 | 2,476,900 |
| Mar 31, 2022 | 78.28 | 78.74 | 77.18 | 77.25 | 77.25 | 2,556,300 |
| Mar 30, 2022 | 77.50 | 78.57 | 77.49 | 78.12 | 78.12 | 3,684,800 |
| Mar 29, 2022 | 74.25 | 75.76 | 73.47 | 75.63 | 75.63 | 4,375,200 |
| Mar 28, 2022 | 75.79 | 75.87 | 74.62 | 75.59 | 75.59 | 5,575,500 |
| Mar 25, 2022 | 74.24 | 75.39 | 74.24 | 75.34 | 75.34 | 2,933,500 |
| Mar 24, 2022 | 73.69 | 74.58 | 73.65 | 74.27 | 74.27 | 3,553,600 |
| Mar 23, 2022 | 71.61 | 72.99 | 71.44 | 72.96 | 72.96 | 3,804,800 |
| Mar 22, 2022 | 72.64 | 73.00 | 70.63 | 71.03 | 71.03 | 6,015,800 |
| Mar 21, 2022 | 70.42 | 72.10 | 70.37 | 71.64 | 71.64 | 5,374,900 |
| Mar 18, 2022 | 68.77 | 68.91 | 67.67 | 68.80 | 68.80 | 4,456,000 |
| Mar 17, 2022 | 66.55 | 67.94 | 66.07 | 67.90 | 67.90 | 3,809,300 |
| Mar 16, 2022 | 65.46 | 66.97 | 65.31 | 66.84 | 66.84 | 5,112,200 |
| Mar 15, 2022 | 63.96 | 64.82 | 63.37 | 64.78 | 64.78 | 5,259,200 |
| Mar 14, 2022 | 67.00 | 67.22 | 65.04 | 65.49 | 65.49 | 6,665,200 |
| Mar 11, 2022 | 68.42 | 69.62 | 68.35 | 68.55 | 68.55 | 4,716,300 |
| Mar 10, 2022 | 69.86 | 71.25 | 69.47 | 71.21 | 71.21 | 5,434,800 |
| Mar 09, 2022 | 68.76 | 70.20 | 68.38 | 69.84 | 69.84 | 9,496,000 |
| Mar 08, 2022 | 69.58 | 70.70 | 69.05 | 69.57 | 69.57 | 7,243,600 |
| Mar 07, 2022 | 72.71 | 73.23 | 71.68 | 72.40 | 72.40 | 6,735,300 |
| Mar 04, 2022 | 70.79 | 73.14 | 70.77 | 73.12 | 73.12 | 5,597,600 |
| Mar 03, 2022 | 72.49 | 73.58 | 72.29 | 73.00 | 73.00 | 5,053,500 |
| Mar 02, 2022 | 71.07 | 71.98 | 70.66 | 71.97 | 71.97 | 5,204,000 |
| Mar 01, 2022 | 68.09 | 68.96 | 67.57 | 68.50 | 68.50 | 4,749,600 |
| Feb 28, 2022 | 66.97 | 68.07 | 66.92 | 67.79 | 67.79 | 3,766,500 |
| Feb 25, 2022 | 64.29 | 67.07 | 64.09 | 67.06 | 67.06 | 5,642,500 |
| Feb 24, 2022 | 63.54 | 63.81 | 62.27 | 63.50 | 63.50 | 6,531,000 |
| Feb 23, 2022 | 69.69 | 69.82 | 68.67 | 68.76 | 68.76 | 5,315,800 |
| Feb 22, 2022 | 69.41 | 69.84 | 68.16 | 68.74 | 68.74 | 4,544,600 |
| Feb 18, 2022 | 69.37 | 69.56 | 68.60 | 69.34 | 69.34 | 6,099,500 |
| Feb 17, 2022 | 68.15 | 68.56 | 67.59 | 67.92 | 67.92 | 6,195,500 |
| Feb 16, 2022 | 67.45 | 68.87 | 67.45 | 68.73 | 68.73 | 6,314,300 |
| Feb 15, 2022 | 67.05 | 67.56 | 66.08 | 67.52 | 67.52 | 6,880,200 |
| Feb 14, 2022 | 68.60 | 68.60 | 67.53 | 68.26 | 68.26 | 6,593,500 |
| Feb 11, 2022 | 68.56 | 69.39 | 68.35 | 68.91 | 68.91 | 5,308,100 |
| Feb 10, 2022 | 69.75 | 70.94 | 69.62 | 69.94 | 69.94 | 7,782,400 |
| Feb 09, 2022 | 68.43 | 69.02 | 67.76 | 68.90 | 68.90 | 9,618,900 |
| Feb 08, 2022 | 69.32 | 69.37 | 67.89 | 69.16 | 69.16 | 9,667,500 |
| Feb 07, 2022 | 67.58 | 68.86 | 67.06 | 68.45 | 68.45 | 6,401,300 |
| Feb 04, 2022 | 65.85 | 66.43 | 65.64 | 66.16 | 66.16 | 6,727,600 |
| Feb 03, 2022 | 66.53 | 66.54 | 65.45 | 65.74 | 65.74 | 11,194,000 |
| Feb 02, 2022 | 65.29 | 65.79 | 64.81 | 65.52 | 65.52 | 7,129,300 |
| Feb 01, 2022 | 63.98 | 65.07 | 63.83 | 65.02 | 65.02 | 9,333,000 |
| Jan 31, 2022 | 63.75 | 63.75 | 62.84 | 63.60 | 63.60 | 8,622,300 |
| Jan 28, 2022 | 64.55 | 64.65 | 63.22 | 64.17 | 64.17 | 12,077,100 |
| Jan 27, 2022 | 64.97 | 66.09 | 64.90 | 65.80 | 65.80 | 10,163,300 |
| Jan 26, 2022 | 64.41 | 65.45 | 64.01 | 64.47 | 64.47 | 6,814,500 |
| Jan 25, 2022 | 63.75 | 64.49 | 62.86 | 63.88 | 63.88 | 7,583,800 |
| Jan 24, 2022 | 63.23 | 64.63 | 62.22 | 64.61 | 64.61 | 7,971,000 |
| Jan 21, 2022 | 65.71 | 66.09 | 64.95 | 64.97 | 64.97 | 9,531,000 |
| Jan 20, 2022 | 68.49 | 69.56 | 67.92 | 68.03 | 68.03 | 8,650,500 |
| Jan 19, 2022 | 67.80 | 68.79 | 67.65 | 68.48 | 68.48 | 4,511,700 |
| Jan 18, 2022 | 66.87 | 67.54 | 66.08 | 66.45 | 66.45 | 6,245,200 |
| Jan 14, 2022 | 66.25 | 67.23 | 66.09 | 66.97 | 66.97 | 5,379,300 |
| Jan 13, 2022 | 67.00 | 67.52 | 66.80 | 67.10 | 67.10 | 5,200,900 |
| Jan 12, 2022 | 67.00 | 67.22 | 66.10 | 67.15 | 67.15 | 4,599,500 |
| Jan 11, 2022 | 63.00 | 64.61 | 62.46 | 64.49 | 64.49 | 4,215,000 |
| Jan 10, 2022 | 63.14 | 63.45 | 62.20 | 63.15 | 63.15 | 4,356,900 |
| Jan 07, 2022 | 62.89 | 64.37 | 62.81 | 64.36 | 64.36 | 3,727,700 |
| Jan 06, 2022 | 62.28 | 62.64 | 61.40 | 62.12 | 62.12 | 2,926,300 |
| Jan 05, 2022 | 61.74 | 62.98 | 61.72 | 62.05 | 62.05 | 6,382,600 |
| Jan 04, 2022 | 60.53 | 61.64 | 60.44 | 61.32 | 61.32 | 3,321,300 |
| Jan 03, 2022 | 60.59 | 60.78 | 60.14 | 60.34 | 60.34 | 1,584,400 |
| Dec 31, 2021 | 60.13 | 60.53 | 60.04 | 60.35 | 60.35 | 1,231,400 |
| Dec 30, 2021 | 60.80 | 60.96 | 60.22 | 60.26 | 60.26 | 2,057,600 |
| Dec 29, 2021 | 60.26 | 60.83 | 60.13 | 60.21 | 60.21 | 2,231,400 |
| Dec 28, 2021 | 59.93 | 60.25 | 59.43 | 59.62 | 59.62 | 1,785,700 |
| Dec 27, 2021 | 59.90 | 60.30 | 59.39 | 60.29 | 60.29 | 1,492,900 |
| Dec 23, 2021 | 59.61 | 60.21 | 59.42 | 59.92 | 59.92 | 2,307,100 |
| Dec 22, 2021 | 58.91 | 59.34 | 58.06 | 59.25 | 59.25 | 3,356,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
