BHP Group Limited (BHPLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

29.20

+0.09

(+0.32%)

At close: 12:30PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	28.50	29.59	28.50	29.20	29.20	863,500
Apr 16, 2024	28.44	29.11	27.96	29.11	29.11	40,800
Apr 15, 2024	29.20	30.01	29.20	29.22	29.22	179,800
Apr 12, 2024	30.27	30.27	29.06	29.06	29.06	86,100
Apr 11, 2024	29.90	29.94	28.91	29.26	29.26	3,497,500
Apr 10, 2024	29.45	30.16	28.97	30.00	30.00	214,100
Apr 09, 2024	27.90	29.92	27.90	29.71	29.71	5,200
Apr 08, 2024	30.19	30.19	28.55	28.55	28.55	603,900
Apr 05, 2024	28.98	29.63	28.58	29.63	29.63	624,200
Apr 04, 2024	30.13	30.13	29.99	29.99	29.99	845,900
Apr 03, 2024	30.53	30.53	28.26	30.00	30.00	3,000
Apr 02, 2024	28.57	30.28	28.50	29.50	29.50	462,400
Apr 01, 2024	28.12	29.52	27.60	28.92	28.92	39,600
Mar 28, 2024	29.57	29.65	29.57	29.60	29.60	623,500
Mar 27, 2024	28.50	29.19	28.43	28.45	28.45	508,800
Mar 26, 2024	27.70	28.00	27.70	28.00	28.00	500,700
Mar 25, 2024	29.31	29.31	28.09	29.31	29.31	1,500
Mar 22, 2024	27.98	28.65	27.54	28.65	28.65	54,700
Mar 21, 2024	28.75	30.15	28.32	28.32	28.32	60,600
Mar 20, 2024	27.84	28.00	27.60	27.62	27.62	91,700
Mar 19, 2024	28.30	28.39	27.51	27.51	27.51	2,900
Mar 18, 2024	28.68	28.68	27.50	28.23	28.23	2,800
Mar 15, 2024	27.88	29.35	27.65	27.65	27.65	259,900
Mar 14, 2024	29.13	29.23	28.09	29.23	29.23	182,300
Mar 13, 2024	27.76	28.56	27.76	28.56	28.56	532,200
Mar 12, 2024	28.15	28.82	28.04	28.38	28.38	801,900
Mar 11, 2024	28.00	28.40	27.54	28.03	28.03	877,800
Mar 08, 2024	28.21	30.21	28.21	29.18	29.18	1,221,700
Mar 07, 2024	29.16	29.16	29.10	29.10	29.10	32,500
Mar 07, 2024	1.029 Dividend
Mar 06, 2024	28.51	29.35	28.51	29.34	28.31	2,200
Mar 05, 2024	28.74	29.48	28.50	28.51	27.51	2,000
Mar 04, 2024	28.41	29.72	28.41	29.00	27.98	4,000
Mar 01, 2024	28.35	29.78	28.35	29.78	28.74	148,600
Feb 29, 2024	28.16	29.59	28.16	29.55	28.51	79,000
Feb 28, 2024	29.02	29.22	28.11	28.11	27.12	401,300
Feb 27, 2024	29.03	29.03	29.02	29.02	28.00	940,700
Feb 26, 2024	29.11	29.43	28.45	28.45	27.45	1,664,300
Feb 23, 2024	29.90	29.90	29.11	29.11	28.09	68,400
Feb 22, 2024	29.90	29.90	28.85	28.85	27.84	314,600
Feb 21, 2024	28.85	29.90	28.50	29.00	27.98	2,200
Feb 20, 2024	29.00	29.38	28.85	28.85	27.84	114,100
Feb 16, 2024	29.39	30.58	29.39	30.25	29.19	301,300
Feb 15, 2024	30.28	30.30	29.33	29.33	28.30	71,200
Feb 14, 2024	30.60	31.00	29.00	31.00	29.91	224,000
Feb 13, 2024	29.75	30.20	29.30	30.20	29.14	1,700
Feb 12, 2024	29.40	29.40	29.40	29.40	28.37	16,800
Feb 09, 2024	30.01	30.01	30.01	30.01	28.96	688,900
Feb 08, 2024	30.61	30.61	30.61	30.61	29.54	155,100
Feb 07, 2024	29.40	30.63	29.19	30.63	29.56	314,300
Feb 06, 2024	30.60	30.60	30.60	30.60	29.53	287,500
Feb 05, 2024	30.46	30.52	30.46	30.52	29.45	666,500
Feb 02, 2024	30.76	30.76	30.76	30.76	29.68	226,100
Feb 01, 2024	31.53	31.53	30.76	30.76	29.68	164,000
Jan 31, 2024	30.02	31.65	30.02	31.65	30.54	142,800
Jan 30, 2024	31.78	31.78	30.19	30.19	29.13	715,000
Jan 29, 2024	31.48	31.95	29.92	31.95	30.83	49,400
Jan 26, 2024	32.08	32.08	32.08	32.08	30.95	900
Jan 25, 2024	30.42	30.42	29.84	29.84	28.79	92,600
Jan 24, 2024	31.73	32.31	31.05	31.05	29.96	331,600
Jan 23, 2024	30.23	31.18	29.33	30.45	29.38	3,500
Jan 22, 2024	28.71	31.16	28.71	31.16	30.07	464,400
Jan 19, 2024	29.46	31.04	29.43	29.43	28.40	302,100
Jan 18, 2024	29.47	30.71	29.41	30.71	29.63	73,000
Jan 17, 2024	30.34	30.88	29.46	30.88	29.80	2,400
Jan 16, 2024	29.30	30.90	29.30	30.67	29.59	24,800
Jan 12, 2024	32.94	32.94	31.61	31.65	30.54	1,022,500
Jan 11, 2024	32.57	32.57	31.65	31.65	30.54	392,900
Jan 10, 2024	32.77	33.09	30.88	31.05	29.96	398,400
Jan 09, 2024	31.69	32.18	31.69	32.00	30.88	95,800
Jan 08, 2024	33.60	33.60	31.96	33.33	32.16	218,700
Jan 05, 2024	33.24	33.51	33.24	33.27	32.10	433,500
Jan 04, 2024	33.80	34.37	33.35	33.35	32.18	193,400
Jan 03, 2024	33.28	33.80	33.28	33.80	32.61	232,400
Jan 02, 2024	34.55	34.55	33.60	33.60	32.42	197,400
Dec 29, 2023	35.22	35.22	35.20	35.20	33.97	381,700
Dec 28, 2023	35.53	35.53	34.19	34.19	32.99	221,900
Dec 27, 2023	35.60	35.60	34.87	35.01	33.78	527,000
Dec 26, 2023	34.91	34.91	34.91	34.91	33.69	23,700
Dec 22, 2023	34.00	34.00	32.45	33.90	32.71	165,400
Dec 21, 2023	33.14	33.14	33.14	33.14	31.98	329,400
Dec 20, 2023	32.77	32.77	32.77	32.77	31.62	1,900
Dec 19, 2023	33.67	33.68	33.67	33.68	32.50	526,800
Dec 18, 2023	33.00	33.65	33.00	33.13	31.97	138,600
Dec 15, 2023	32.38	32.86	32.33	32.86	31.71	93,300
Dec 14, 2023	32.50	32.94	32.20	32.21	31.08	24,200
Dec 13, 2023	32.39	32.39	30.62	31.90	30.78	85,200
Dec 12, 2023	32.07	32.07	30.06	30.35	29.29	106,700
Dec 11, 2023	31.52	31.58	30.76	31.00	29.91	181,600
Dec 08, 2023	31.46	31.46	31.46	31.46	30.36	74,700
Dec 07, 2023	30.92	31.66	30.92	31.35	30.25	117,100
Dec 06, 2023	30.78	30.95	30.78	30.81	29.73	10,900
Dec 05, 2023	29.77	30.70	29.77	30.50	29.43	2,000
Dec 04, 2023	30.15	31.32	30.15	30.37	29.30	135,200
Dec 01, 2023	31.41	31.42	30.51	31.42	30.32	112,100
Nov 30, 2023	31.02	31.02	29.59	30.35	29.29	107,900
Nov 29, 2023	29.80	30.20	29.80	30.20	29.14	1,100
Nov 28, 2023	30.05	30.05	30.05	30.05	29.00	18,500
Nov 27, 2023	29.52	31.06	29.52	30.05	29.00	5,300
Nov 24, 2023	30.94	31.51	30.94	31.51	30.40	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7269+0.0005(+0.07%)

CRUDE OIL82.79+0.10(+0.12%)

Bitcoin CAD84,859.48-3,797.23(-4.28%)

BHP Group Limited (BHPLF)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7269
+0.0005(+0.07%)

CRUDE OIL
82.79
+0.10(+0.12%)

Bitcoin CAD
84,859.48
-3,797.23(-4.28%)