BHP Group Limited (BHP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

67.08

-0.47

(-0.70%)

At close: 04:00PM EST

67.00

-0.08

(-0.12%)

After hours:

07:57PM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	67.39	68.00	66.89	67.08	67.08	3,357,500
Feb 02, 2023	69.00	69.07	66.81	67.55	67.55	6,053,600
Feb 01, 2023	69.91	70.44	68.35	70.10	70.10	4,558,000
Jan 31, 2023	69.21	70.20	69.01	70.15	70.15	2,369,000
Jan 30, 2023	69.70	70.20	69.49	69.67	69.67	2,577,100
Jan 27, 2023	70.28	70.68	69.24	69.88	69.88	3,123,700
Jan 26, 2023	71.32	71.52	70.41	71.24	71.24	2,811,000
Jan 25, 2023	69.39	70.85	69.38	70.76	70.76	2,654,000
Jan 24, 2023	70.00	70.00	68.20	69.76	69.76	2,533,700
Jan 23, 2023	69.16	69.56	68.77	69.38	69.38	2,272,900
Jan 20, 2023	68.15	69.49	67.98	69.46	69.46	4,344,900
Jan 19, 2023	67.87	69.32	67.79	68.88	68.88	3,704,400
Jan 18, 2023	69.42	70.00	68.05	68.06	68.06	3,548,900
Jan 17, 2023	68.66	68.69	67.72	67.76	67.76	3,530,300
Jan 13, 2023	68.65	69.38	68.44	69.28	69.28	2,635,200
Jan 12, 2023	68.18	69.00	66.96	68.99	68.99	3,174,600
Jan 11, 2023	67.43	67.48	66.57	67.30	67.30	3,299,500
Jan 10, 2023	66.31	66.82	65.86	66.78	66.78	2,679,600
Jan 09, 2023	66.47	66.67	65.58	65.62	65.62	2,844,200
Jan 06, 2023	64.70	66.11	64.10	66.04	66.04	2,820,300
Jan 05, 2023	63.22	63.61	62.76	63.33	63.33	3,024,900
Jan 04, 2023	62.38	62.78	61.68	62.77	62.77	3,345,600
Jan 03, 2023	61.58	62.35	61.05	61.40	61.40	2,137,900
Dec 30, 2022	62.00	62.43	61.64	62.05	62.05	1,349,400
Dec 29, 2022	62.00	62.46	61.96	62.24	62.24	1,495,300
Dec 28, 2022	62.87	62.93	61.64	61.74	61.74	1,670,300
Dec 27, 2022	62.69	63.09	62.40	62.74	62.74	1,457,300
Dec 23, 2022	62.03	62.14	61.33	62.05	62.05	1,235,100
Dec 22, 2022	61.65	61.73	60.57	61.41	61.41	2,307,600
Dec 21, 2022	62.45	62.90	62.29	62.66	62.66	1,884,200
Dec 20, 2022	61.10	61.89	61.10	61.54	61.54	1,722,900
Dec 19, 2022	61.90	62.10	60.48	60.82	60.82	2,035,600
Dec 16, 2022	60.85	61.32	60.56	61.18	61.18	3,155,800
Dec 15, 2022	62.41	62.50	61.59	61.67	61.67	3,573,100
Dec 14, 2022	62.42	62.90	61.61	62.41	62.41	3,227,500
Dec 13, 2022	64.15	64.44	63.14	63.36	63.36	2,604,800
Dec 12, 2022	63.29	63.31	62.19	63.09	63.09	2,631,500
Dec 09, 2022	64.67	65.18	63.98	63.98	63.98	2,923,600
Dec 08, 2022	63.42	63.96	63.24	63.47	63.47	2,243,200
Dec 07, 2022	62.30	63.21	62.22	62.45	62.45	2,420,700
Dec 06, 2022	63.12	63.43	62.38	62.74	62.74	2,885,200
Dec 05, 2022	63.53	64.25	62.32	62.48	62.48	3,001,200
Dec 02, 2022	61.90	63.56	61.85	63.43	63.43	2,857,600
Dec 01, 2022	62.79	63.42	62.67	63.02	63.02	2,789,900
Nov 30, 2022	61.72	63.19	61.43	62.80	62.80	3,757,700
Nov 29, 2022	60.45	61.00	60.36	60.81	60.81	3,402,200
Nov 28, 2022	58.99	59.69	58.77	58.98	58.98	3,012,800
Nov 25, 2022	59.38	59.91	59.35	59.68	59.68	1,282,700
Nov 23, 2022	58.53	60.04	58.46	60.04	60.04	3,658,600
Nov 22, 2022	58.00	58.82	57.78	58.75	58.75	2,482,200
Nov 21, 2022	56.79	57.53	55.96	57.24	57.24	3,662,400
Nov 18, 2022	58.79	58.89	58.15	58.74	58.74	2,659,000
Nov 17, 2022	57.00	58.62	56.83	58.60	58.60	3,270,100
Nov 16, 2022	59.30	59.54	58.36	58.68	58.68	3,941,200
Nov 15, 2022	60.05	60.14	59.21	59.69	59.69	3,461,300
Nov 14, 2022	58.36	59.13	58.24	58.39	58.39	3,687,100
Nov 11, 2022	57.57	58.59	57.16	58.05	58.05	6,602,100
Nov 10, 2022	53.66	54.56	53.14	54.44	54.44	4,891,700
Nov 09, 2022	53.23	53.54	52.06	52.10	52.10	3,225,500
Nov 08, 2022	52.92	53.99	52.59	53.35	53.35	4,162,400
Nov 07, 2022	53.97	53.97	52.68	52.79	52.79	3,550,700
Nov 04, 2022	52.62	53.62	52.18	53.04	53.04	7,810,100
Nov 03, 2022	47.61	48.69	47.47	48.33	48.33	4,326,800
Nov 02, 2022	49.60	50.34	48.05	48.07	48.07	4,966,600
Nov 01, 2022	50.34	50.40	49.24	49.60	49.60	4,150,200
Oct 31, 2022	47.09	48.26	47.09	47.82	47.82	3,972,500
Oct 28, 2022	48.00	48.26	46.92	47.53	47.53	7,580,200
Oct 27, 2022	50.08	50.19	49.40	49.90	49.90	4,783,300
Oct 26, 2022	50.42	52.00	50.37	51.06	51.06	5,160,300
Oct 25, 2022	48.99	50.05	48.57	49.67	49.67	3,675,600
Oct 24, 2022	48.90	49.58	48.70	49.01	49.01	3,782,500
Oct 21, 2022	47.89	50.39	47.82	50.26	50.26	3,986,900
Oct 20, 2022	47.73	49.46	47.69	48.25	48.25	4,480,200
Oct 19, 2022	48.72	49.10	48.15	48.57	48.57	2,639,500
Oct 18, 2022	50.25	50.44	48.58	49.29	49.29	3,294,800
Oct 17, 2022	49.87	50.25	49.48	49.81	49.81	4,004,600
Oct 14, 2022	50.36	50.39	48.27	48.31	48.31	2,833,500
Oct 13, 2022	48.17	50.77	47.87	50.24	50.24	3,664,900
Oct 12, 2022	49.19	50.06	49.06	49.14	49.14	3,570,700
Oct 11, 2022	50.13	51.20	49.47	50.13	50.13	4,007,200
Oct 10, 2022	51.73	51.79	51.05	51.22	51.22	3,440,300
Oct 07, 2022	51.38	51.89	50.95	51.18	51.18	3,635,100
Oct 06, 2022	51.76	52.28	51.36	51.57	51.57	3,393,600
Oct 05, 2022	52.05	52.91	51.83	52.59	52.59	3,275,400
Oct 04, 2022	52.31	53.49	52.21	53.23	53.23	3,274,900
Oct 03, 2022	51.00	51.95	50.88	51.66	51.66	3,003,500
Sept 30, 2022	49.71	51.10	49.71	50.04	50.04	3,093,900
Sept 29, 2022	50.56	50.72	49.46	50.42	50.42	4,138,000
Sept 28, 2022	48.58	50.23	48.50	50.13	50.13	3,765,400
Sept 27, 2022	48.50	48.93	48.11	48.50	48.50	3,995,700
Sept 26, 2022	47.50	48.60	47.39	47.47	47.47	5,592,800
Sept 23, 2022	49.16	49.27	48.18	48.87	48.87	5,368,900
Sept 22, 2022	52.00	52.08	50.92	51.21	51.21	4,884,100
Sept 21, 2022	51.55	51.65	50.01	50.01	50.01	2,621,500
Sept 20, 2022	51.64	51.71	51.01	51.45	51.45	3,754,600
Sept 19, 2022	50.08	51.93	50.01	51.89	51.89	3,231,100
Sept 16, 2022	50.71	51.41	50.35	50.95	50.95	4,872,300
Sept 15, 2022	51.68	52.39	51.35	51.68	51.68	2,991,800
Sept 14, 2022	52.25	52.58	51.59	52.02	52.02	3,149,500
Sept 13, 2022	53.13	53.74	52.05	52.18	52.18	4,359,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7463-0.0004(-0.05%)

CRUDE OIL73.52+0.13(+0.18%)

BTC-CAD30,488.90-1,027.64(-3.26%)

BHP Group Limited (BHP)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7463
-0.0004(-0.05%)

CRUDE OIL
73.52
+0.13(+0.18%)

BTC-CAD
30,488.90
-1,027.64(-3.26%)