BHP Group Limited (BHP)
NYSE: BHP
· Real-Time Price · USD
54.74
-0.95 (-1.71%)
At close: Sep 26, 2025, 3:59 PM
54.71
-0.05%
After-hours: Sep 26, 2025, 07:55 PM EDT
BHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.99 | 55.09 | 54.63 | 54.74 | 54.74 | -1.71% | 3,038,997 |
| Sep 25, 2025 | 54.90 | 55.73 | 54.77 | 55.69 | 55.69 | 4.09% | 4,887,006 |
| Sep 24, 2025 | 53.41 | 53.77 | 53.28 | 53.50 | 53.50 | 0.39% | 2,896,500 |
| Sep 23, 2025 | 53.42 | 53.60 | 53.10 | 53.29 | 53.29 | 0.26% | 1,959,400 |
| Sep 22, 2025 | 52.91 | 53.45 | 52.72 | 53.15 | 53.15 | 1.94% | 3,037,728 |
| Sep 19, 2025 | 52.18 | 52.40 | 51.83 | 52.14 | 52.14 | -0.08% | 3,586,690 |
| Sep 18, 2025 | 52.90 | 52.99 | 52.14 | 52.18 | 52.18 | -1.86% | 3,626,355 |
| Sep 17, 2025 | 53.32 | 53.76 | 52.75 | 53.17 | 53.17 | -1.74% | 2,908,632 |
| Sep 16, 2025 | 54.40 | 54.59 | 53.83 | 54.11 | 54.11 | -1.26% | 3,043,114 |
| Sep 15, 2025 | 53.98 | 54.82 | 53.75 | 54.80 | 54.80 | 1.35% | 3,009,240 |
| Sep 12, 2025 | 54.32 | 54.47 | 53.98 | 54.07 | 54.07 | -0.26% | 2,762,306 |
| Sep 11, 2025 | 53.23 | 54.33 | 53.10 | 54.21 | 54.21 | 1.80% | 2,604,279 |
| Sep 10, 2025 | 53.10 | 53.47 | 52.93 | 53.25 | 53.25 | 0.19% | 2,586,600 |
| Sep 9, 2025 | 54.11 | 54.38 | 53.15 | 53.15 | 53.15 | -1.94% | 3,709,346 |
| Sep 8, 2025 | 54.34 | 54.38 | 53.89 | 54.20 | 54.20 | -0.35% | 2,926,465 |
| Sep 5, 2025 | 54.68 | 55.15 | 54.09 | 54.39 | 54.39 | -2.09% | 3,270,417 |
| Sep 4, 2025 | 55.62 | 55.78 | 55.15 | 55.55 | 54.37 | -0.61% | 2,356,313 |
| Sep 3, 2025 | 55.91 | 56.02 | 55.69 | 55.89 | 54.70 | 0.40% | 2,395,700 |
| Sep 2, 2025 | 55.00 | 55.76 | 54.83 | 55.67 | 54.48 | -0.18% | 2,753,672 |
| Aug 29, 2025 | 55.85 | 56.29 | 55.77 | 55.77 | 54.58 | -0.62% | 2,367,800 |