BHP Group Limited (BHP)
NYSE: BHP
· Real-Time Price · USD
54.42
-1.13 (-2.03%)
At close: Sep 05, 2025, 3:59 PM
54.40
-0.04%
After-hours: Sep 05, 2025, 07:57 PM EDT
BHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.68 | 55.15 | 54.09 | 54.39 | 54.39 | -2.09% | 3,269,735 |
| 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 |
| Aug 28, 2025 | 56.04 | 56.23 | 55.80 | 56.12 | 54.92 | 0.45% | 2,892,200 |
| Aug 27, 2025 | 55.56 | 55.94 | 55.39 | 55.87 | 54.68 | 0.40% | 2,194,806 |
| Aug 26, 2025 | 55.18 | 55.65 | 55.08 | 55.65 | 54.46 | -0.22% | 1,742,004 |
| Aug 25, 2025 | 55.99 | 56.26 | 55.63 | 55.77 | 54.58 | -0.32% | 2,506,998 |
| Aug 22, 2025 | 54.40 | 56.15 | 54.40 | 55.95 | 54.76 | 2.66% | 3,995,319 |
| Aug 21, 2025 | 53.69 | 54.50 | 53.62 | 54.50 | 53.34 | 1.70% | 2,761,100 |
| Aug 20, 2025 | 53.50 | 53.73 | 53.19 | 53.59 | 52.45 | -0.20% | 3,126,907 |
| Aug 19, 2025 | 54.59 | 54.82 | 53.54 | 53.70 | 52.55 | 0.51% | 4,411,400 |
| Aug 18, 2025 | 53.76 | 54.10 | 53.33 | 53.43 | 52.29 | -1.33% | 3,358,142 |
| Aug 15, 2025 | 54.66 | 54.73 | 54.04 | 54.15 | 52.99 | 0.61% | 2,541,325 |
| Aug 14, 2025 | 53.86 | 53.93 | 53.51 | 53.82 | 52.67 | -1.66% | 1,954,647 |
| Aug 13, 2025 | 54.37 | 54.75 | 54.32 | 54.73 | 53.56 | 1.28% | 2,943,600 |
| Aug 12, 2025 | 53.71 | 54.09 | 53.69 | 54.04 | 52.89 | 1.37% | 2,105,456 |
| Aug 11, 2025 | 52.89 | 53.38 | 52.66 | 53.31 | 52.17 | 0.85% | 2,439,119 |
| Aug 8, 2025 | 52.42 | 53.13 | 52.31 | 52.86 | 51.73 | 1.44% | 2,176,600 |