BHP Group LimitedBHPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $65.86 | $66.51 | $65.53 | $66.03 | 3.10M |
| 1/14/2026 | $64.71 | $66.03 | $64.65 | $66.02 | 4.88M |
| 1/13/2026 | $64.45 | $64.53 | $63.89 | $63.99 | 3.37M |
| 1/12/2026 | $62.18 | $63.50 | $62.00 | $62.80 | 4.87M |
| 1/9/2026 | $62.10 | $62.17 | $61.39 | $61.72 | 6.06M |
| 1/8/2026 | $62.87 | $63.13 | $62.29 | $62.95 | 4.16M |
| 1/7/2026 | $63.88 | $64.03 | $63.26 | $63.86 | 2.58M |
| 1/6/2026 | $63.76 | $65.09 | $63.70 | $64.80 | 4.06M |
| 1/5/2026 | $62.40 | $63.51 | $62.39 | $63.14 | 4.94M |
| 1/2/2026 | $61.57 | $61.79 | $61.14 | $61.76 | 2.06M |
| 12/31/2025 | $60.80 | $60.92 | $60.27 | $60.37 | 3.44M |
| 12/30/2025 | $61.77 | $61.82 | $60.83 | $60.92 | 2.18M |
| 12/29/2025 | $60.97 | $61.16 | $60.38 | $60.39 | 2.54M |
| 12/26/2025 | $61.46 | $62.01 | $61.33 | $61.89 | 1.44M |
| 12/24/2025 | $61.09 | $61.23 | $60.57 | $60.87 | 855,000 |
| 12/23/2025 | $61.18 | $61.23 | $60.76 | $61.08 | 3.73M |
| 12/22/2025 | $60.37 | $61.06 | $60.34 | $60.77 | 5.72M |
| 12/19/2025 | $59.07 | $59.62 | $58.84 | $59.32 | 2.85M |
| 12/18/2025 | $59.38 | $59.64 | $59.06 | $59.27 | 1.88M |
| 12/17/2025 | $59.29 | $59.37 | $58.95 | $59.05 | 2.02M |
| 12/16/2025 | $59.08 | $59.12 | $58.48 | $58.62 | 2.31M |
| 12/15/2025 | $59.38 | $59.38 | $58.60 | $59.19 | 2.21M |
| 12/12/2025 | $60.66 | $60.99 | $59.23 | $59.64 | 2.94M |
| 12/11/2025 | $60.49 | $61.27 | $60.48 | $60.92 | 3.85M |
| 12/10/2025 | $60.04 | $60.66 | $59.77 | $60.53 | 3.31M |
| 12/9/2025 | $57.92 | $59.29 | $57.80 | $59.01 | 3.20M |
| 12/8/2025 | $58.85 | $58.96 | $58.21 | $58.34 | 2.76M |
| 12/5/2025 | $59.42 | $59.86 | $58.81 | $58.85 | 3.65M |
| 12/4/2025 | $57.99 | $58.97 | $57.87 | $58.97 | 3.52M |
| 12/3/2025 | $57.04 | $58.02 | $57.04 | $57.92 | 3.79M |
| 12/2/2025 | $55.70 | $56.37 | $55.58 | $56.27 | 3.63M |
| 12/1/2025 | $55.25 | $55.59 | $54.98 | $55.17 | 2.35M |
| 11/28/2025 | $54.26 | $54.92 | $54.19 | $54.73 | 1.50M |
| 11/26/2025 | $54.35 | $54.94 | $54.33 | $54.88 | 2.28M |
| 11/25/2025 | $53.54 | $53.96 | $53.31 | $53.68 | 3.22M |
| 11/24/2025 | $52.62 | $53.10 | $52.60 | $52.93 | 3.82M |
| 11/21/2025 | $52.22 | $53.21 | $52.18 | $53.08 | 2.57M |
| 11/20/2025 | $53.53 | $53.86 | $52.31 | $52.58 | 2.94M |
| 11/19/2025 | $53.59 | $53.92 | $53.22 | $53.47 | 2.03M |
| 11/18/2025 | $53.49 | $54.16 | $53.33 | $53.71 | 3.69M |
| 11/17/2025 | $54.89 | $55.34 | $54.39 | $54.59 | 2.18M |
| 11/14/2025 | $54.29 | $55.29 | $54.21 | $55.23 | 2.89M |
| 11/13/2025 | $56.68 | $56.76 | $55.71 | $55.95 | 2.05M |
| 11/12/2025 | $56.27 | $56.61 | $56.09 | $56.32 | 2.19M |
| 11/11/2025 | $55.70 | $56.06 | $55.51 | $55.77 | 2.08M |
| 11/10/2025 | $55.77 | $55.98 | $55.22 | $55.86 | 2.14M |
| 11/7/2025 | $54.31 | $55.31 | $54.15 | $55.16 | 3.97M |
| 11/6/2025 | $55.63 | $55.93 | $55.17 | $55.61 | 2.11M |
| 11/5/2025 | $55.18 | $55.75 | $55.10 | $55.51 | 2.60M |
| 11/4/2025 | $54.42 | $54.83 | $54.26 | $54.44 | 3.87M |
| 11/3/2025 | $56.18 | $56.20 | $55.54 | $56.15 | 3.29M |
| 10/31/2025 | $57.00 | $57.31 | $56.76 | $57.05 | 2.61M |
| 10/30/2025 | $56.88 | $57.42 | $56.39 | $57.24 | 3.54M |
| 10/29/2025 | $58.32 | $58.92 | $57.69 | $57.96 | 3.73M |
| 10/28/2025 | $56.60 | $57.61 | $56.42 | $57.13 | 2.81M |
| 10/27/2025 | $56.52 | $56.62 | $56.14 | $56.38 | 2.80M |
| 10/24/2025 | $55.88 | $55.99 | $55.38 | $55.62 | 2.57M |
| 10/23/2025 | $56.03 | $56.12 | $55.27 | $55.29 | 3.24M |
| 10/22/2025 | $55.75 | $55.87 | $55.09 | $55.79 | 2.86M |
| 10/21/2025 | $56.26 | $56.49 | $55.69 | $55.97 | 3.05M |
| 10/20/2025 | $56.13 | $57.13 | $55.97 | $56.80 | 3.96M |