BHP Group Limited (BHP)
42.41
-4.07 (-8.76%)
At close: Apr 04, 2025, 12:39 PM
BHP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 46.42 | 47.03 | 46.10 | 46.48 | -1.40 | -2.92% | 4,712,401 |
| Apr 2, 2025 | 48.18 | 48.30 | 47.52 | 47.88 | -0.90 | -1.85% | 3,720,700 |
| Apr 1, 2025 | 48.53 | 48.96 | 48.36 | 48.78 | 0.24 | 0.49% | 2,520,700 |
| Mar 31, 2025 | 47.58 | 48.63 | 47.30 | 48.54 | -0.38 | -0.78% | 3,272,300 |
| Mar 28, 2025 | 49.52 | 49.79 | 48.84 | 48.92 | -0.71 | -1.43% | 2,914,739 |
| Mar 27, 2025 | 49.46 | 49.78 | 49.26 | 49.63 | -0.19 | -0.38% | 2,749,200 |
| Mar 26, 2025 | 50.07 | 50.07 | 49.60 | 49.82 | 0.17 | 0.34% | 2,672,140 |
| Mar 25, 2025 | 49.65 | 49.95 | 49.58 | 49.65 | 0.35 | 0.71% | 2,143,500 |
| Mar 24, 2025 | 49.57 | 49.96 | 49.03 | 49.30 | 0.15 | 0.31% | 2,411,600 |
| Mar 21, 2025 | 48.71 | 49.23 | 48.64 | 49.15 | -0.16 | -0.32% | 2,242,023 |
| Mar 20, 2025 | 48.89 | 49.43 | 48.81 | 49.31 | -0.75 | -1.50% | 2,110,200 |
| Mar 19, 2025 | 49.97 | 50.33 | 49.76 | 50.06 | -0.48 | -0.95% | 2,027,700 |
| Mar 18, 2025 | 50.60 | 50.68 | 50.07 | 50.54 | -0.03 | -0.06% | 2,091,700 |
| Mar 17, 2025 | 50.13 | 50.68 | 50.10 | 50.57 | 1.12 | 2.26% | 3,305,231 |
| Mar 14, 2025 | 49.25 | 49.59 | 48.97 | 49.45 | 0.80 | 1.64% | 2,319,100 |
| Mar 13, 2025 | 48.37 | 49.15 | 48.21 | 48.65 | 0.29 | 0.60% | 3,155,600 |
| Mar 12, 2025 | 49.05 | 49.09 | 48.21 | 48.36 | -1.42 | -2.85% | 3,711,702 |
| Mar 11, 2025 | 50.31 | 50.37 | 49.32 | 49.78 | 0.17 | 0.34% | 3,574,442 |
| Mar 10, 2025 | 49.25 | 50.04 | 49.18 | 49.61 | -0.55 | -1.10% | 5,071,139 |
| Mar 7, 2025 | 48.67 | 50.27 | 48.67 | 50.16 | -0.53 | -1.05% | 3,737,900 |
| Mar 6, 2025 | 50.29 | 50.86 | 50.29 | 50.69 | -0.02 | -0.04% | 2,627,300 |
| Mar 5, 2025 | 50.21 | 50.77 | 49.91 | 50.71 | 1.49 | 3.03% | 2,957,600 |
| Mar 4, 2025 | 48.89 | 49.98 | 48.43 | 49.22 | 0.38 | 0.78% | 2,894,400 |
| Mar 3, 2025 | 49.98 | 50.11 | 48.60 | 48.84 | 0.36 | 0.74% | 3,512,000 |
| Feb 28, 2025 | 48.64 | 48.96 | 48.08 | 48.48 | -0.88 | -1.78% | 3,056,119 |
| Feb 27, 2025 | 50.01 | 50.04 | 49.25 | 49.36 | -0.86 | -1.71% | 2,091,300 |
| Feb 26, 2025 | 50.31 | 50.66 | 50.09 | 50.22 | -0.48 | -0.95% | 2,245,580 |
| Feb 25, 2025 | 50.80 | 50.90 | 50.40 | 50.70 | -0.39 | -0.76% | 2,287,639 |
| Feb 24, 2025 | 51.45 | 51.47 | 51.06 | 51.09 | -0.35 | -0.68% | 1,771,836 |
| Feb 21, 2025 | 52.18 | 52.29 | 51.40 | 51.44 | -0.67 | -1.29% | 2,156,100 |
| Feb 20, 2025 | 52.23 | 52.40 | 51.86 | 52.11 | 1.03 | 2.02% | 3,012,500 |
| Feb 19, 2025 | 50.95 | 51.39 | 50.63 | 51.08 | -0.86 | -1.66% | 2,756,741 |
| Feb 18, 2025 | 52.35 | 52.38 | 51.70 | 51.94 | 0.39 | 0.76% | 1,942,700 |
| Feb 14, 2025 | 52.48 | 52.52 | 51.53 | 51.55 | -0.28 | -0.54% | 2,833,500 |
| Feb 13, 2025 | 50.93 | 51.97 | 50.82 | 51.83 | 1.17 | 2.31% | 2,983,200 |
| Feb 12, 2025 | 50.32 | 51.16 | 50.25 | 50.66 | 0.46 | 0.92% | 2,463,806 |
| Feb 11, 2025 | 49.89 | 50.25 | 49.66 | 50.20 | -0.62 | -1.22% | 2,234,400 |
| Feb 10, 2025 | 50.73 | 50.93 | 50.57 | 50.82 | 0.47 | 0.93% | 1,834,900 |
| Feb 7, 2025 | 51.24 | 51.25 | 50.27 | 50.35 | -0.34 | -0.67% | 2,115,800 |
| Feb 6, 2025 | 51.20 | 51.25 | 50.55 | 50.69 | 0.64 | 1.28% | 2,183,600 |
| Feb 5, 2025 | 49.92 | 50.32 | 49.88 | 50.05 | 0.22 | 0.44% | 2,203,408 |
| Feb 4, 2025 | 49.31 | 49.99 | 49.16 | 49.83 | 1.04 | 2.13% | 2,138,800 |
| Feb 3, 2025 | 48.35 | 49.27 | 48.23 | 48.79 | -0.36 | -0.73% | 2,607,700 |
| Jan 31, 2025 | 49.70 | 49.84 | 49.01 | 49.15 | -0.60 | -1.21% | 1,950,700 |
| Jan 30, 2025 | 49.63 | 49.97 | 49.42 | 49.75 | 0.96 | 1.97% | 2,105,636 |
| Jan 29, 2025 | 48.78 | 49.31 | 48.63 | 48.79 | 0.08 | 0.16% | 2,142,004 |
| Jan 28, 2025 | 49.29 | 49.30 | 48.42 | 48.71 | -1.19 | -2.38% | 2,630,800 |
| Jan 27, 2025 | 49.81 | 49.97 | 49.43 | 49.90 | 0.03 | 0.06% | 2,824,900 |
| Jan 24, 2025 | 50.14 | 50.30 | 49.75 | 49.87 | 0.40 | 0.81% | 1,743,318 |
| Jan 23, 2025 | 49.02 | 49.51 | 48.78 | 49.47 | 0.40 | 0.82% | 2,493,800 |