BHP Group Limited BHP
79.49 USD -1.02 (-1.27%)
Regular-session close
79.47 -0.02 -0.03%
After hours · Nov 13, 5:33 PM ET
79.31 Day range 80.25
52.58 52-week range 98.69
- YTD
- +31.67%
- 1 year
- +42.07%
BHP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.90 | 80.25 | 79.31 | 79.49 | -1.02 | -1.27% | 1,797,603 |
| Nov 12, 2026 | 80.55 | 81.45 | 79.87 | 80.51 | -1.55 | -1.89% | 2,083,900 |
| Nov 11, 2026 | 81.90 | 82.50 | 81.49 | 82.06 | +0.94 | +1.16% | 1,881,500 |
| Nov 10, 2026 | 81.33 | 82.24 | 80.65 | 81.12 | -1.74 | -2.10% | 2,307,600 |
| Nov 9, 2026 | 82.55 | 83.38 | 81.91 | 82.86 | +2.97 | +3.72% | 2,867,700 |
| Nov 6, 2026 | 79.08 | 80.52 | 78.65 | 79.89 | +1.31 | +1.67% | 2,795,100 |
| Nov 5, 2026 | 81.92 | 82.19 | 77.84 | 78.58 | -1.56 | -1.95% | 6,956,900 |
| Nov 4, 2026 | 79.74 | 80.50 | 79.00 | 80.14 | +2.01 | +2.57% | 2,939,000 |
| Nov 3, 2026 | 79.48 | 79.67 | 77.97 | 78.13 | -1.94 | -2.42% | 3,337,900 |
| Nov 2, 2026 | 80.29 | 81.15 | 79.84 | 80.07 | +0.91 | +1.15% | 2,941,500 |
| Oct 30, 2026 | 79.33 | 79.79 | 78.57 | 79.16 | -2.66 | -3.25% | 3,275,600 |
| Oct 29, 2026 | 81.10 | 81.89 | 80.27 | 81.82 | -0.40 | -0.49% | 4,342,100 |
| Oct 28, 2026 | 82.06 | 82.39 | 81.00 | 82.22 | -0.38 | -0.46% | 1,958,000 |
| Oct 27, 2026 | 80.85 | 82.70 | 80.42 | 82.60 | +3.47 | +4.39% | 4,379,100 |
| Oct 26, 2026 | 79.06 | 79.43 | 78.06 | 79.13 | +1.28 | +1.64% | 3,377,200 |
| Oct 23, 2026 | 77.51 | 78.21 | 76.97 | 77.85 | +0.27 | +0.35% | 2,710,900 |
| Oct 22, 2026 | 78.67 | 78.67 | 77.42 | 77.58 | -3.24 | -4.01% | 4,344,200 |
| Oct 21, 2026 | 81.95 | 81.95 | 79.79 | 80.82 | -1.05 | -1.28% | 4,026,700 |
| Oct 20, 2026 | 81.18 | 82.41 | 80.50 | 81.87 | -1.35 | -1.62% | 2,884,700 |
| Oct 19, 2026 | 83.02 | 83.24 | 82.21 | 83.22 | -0.07 | -0.08% | 2,334,500 |
| Oct 16, 2026 | 83.37 | 85.00 | 82.80 | 83.29 | +0.39 | +0.47% | 2,919,100 |
| Oct 15, 2026 | 81.26 | 83.07 | 80.60 | 82.90 | -0.36 | -0.43% | 2,798,500 |
| Oct 14, 2026 | 83.88 | 84.20 | 82.54 | 83.26 | -1.69 | -1.99% | 2,816,500 |
| Oct 13, 2026 | 85.81 | 86.01 | 84.42 | 84.95 | -1.77 | -2.04% | 2,116,900 |
| Oct 12, 2026 | 86.76 | 87.20 | 86.38 | 86.72 | -0.02 | -0.02% | 1,345,400 |
| Oct 9, 2026 | 85.79 | 86.75 | 85.23 | 86.74 | +1.91 | +2.25% | 2,650,600 |
| Oct 8, 2026 | 84.22 | 85.19 | 83.88 | 84.83 | -0.39 | -0.46% | 2,162,400 |
| Oct 7, 2026 | 85.33 | 85.47 | 84.56 | 85.22 | -1.78 | -2.05% | 2,878,000 |
| Oct 6, 2026 | 87.25 | 87.51 | 86.02 | 87.00 | +0.17 | +0.20% | 2,493,100 |
| Oct 5, 2026 | 86.16 | 87.37 | 85.56 | 86.83 | +0.76 | +0.88% | 2,643,700 |
| Oct 2, 2026 | 84.56 | 86.46 | 84.56 | 86.07 | +1.42 | +1.68% | 3,203,400 |
| Oct 1, 2026 | 83.55 | 84.73 | 83.30 | 84.65 | -0.19 | -0.22% | 3,551,400 |
| Sep 30, 2026 | 85.56 | 87.87 | 84.84 | 84.84 | +0.02 | +0.02% | 5,692,200 |
| Sep 29, 2026 | 85.45 | 85.58 | 84.33 | 84.82 | +0.24 | +0.28% | 2,312,400 |
| Sep 28, 2026 | 83.23 | 84.95 | 82.93 | 84.58 | -0.39 | -0.46% | 2,469,100 |
| Sep 25, 2026 | 84.47 | 85.29 | 84.21 | 84.97 | -0.12 | -0.14% | 2,964,500 |
| Sep 24, 2026 | 84.90 | 85.36 | 84.37 | 85.09 | +0.14 | +0.16% | 3,329,800 |
| Sep 23, 2026 | 85.80 | 86.03 | 84.38 | 84.95 | -2.88 | -3.28% | 4,111,400 |
| Sep 22, 2026 | 86.60 | 88.31 | 86.30 | 87.83 | +1.74 | +2.02% | 2,575,500 |
| Sep 21, 2026 | 87.26 | 87.39 | 85.45 | 86.09 | -0.18 | -0.21% | 1,666,100 |
| Sep 18, 2026 | 86.44 | 86.52 | 85.34 | 86.27 | -0.29 | -0.34% | 2,024,900 |
| Sep 17, 2026 | 85.84 | 86.93 | 85.66 | 86.56 | +2.42 | +2.88% | 1,929,400 |
| Sep 16, 2026 | 86.15 | 86.31 | 83.27 | 84.14 | -0.63 | -0.74% | 1,943,400 |
| Sep 15, 2026 | 85.02 | 85.09 | 84.09 | 84.77 | +0.03 | +0.04% | 1,497,200 |
| Sep 14, 2026 | 83.81 | 85.34 | 83.36 | 84.74 | -2.41 | -2.77% | 3,065,900 |
| Sep 11, 2026 | 88.04 | 88.20 | 86.68 | 87.15 | -0.20 | -0.23% | 1,915,900 |
| Sep 10, 2026 | 87.78 | 88.26 | 86.59 | 87.35 | -4.90 | -5.31% | 3,675,600 |
| Sep 9, 2026 | 92.61 | 93.56 | 91.69 | 92.25 | +0.26 | +0.28% | 1,917,700 |
| Sep 8, 2026 | 93.00 | 93.61 | 91.91 | 91.99 | +1.57 | +1.74% | 2,575,200 |
| Sep 4, 2026 | 89.48 | 91.02 | 89.32 | 90.42 | -2.29 | -2.47% | 1,781,600 |
| Sep 3, 2026 | 94.49 | 94.49 | 92.21 | 92.71 | -0.72 | -0.77% | 2,559,600 |
| Sep 2, 2026 | 92.97 | 94.33 | 92.62 | 93.43 | +0.61 | +0.66% | 2,120,100 |
| Sep 1, 2026 | 93.03 | 94.29 | 92.74 | 92.82 | -1.10 | -1.17% | 2,680,900 |
| Aug 31, 2026 | 96.07 | 96.11 | 93.82 | 93.92 | -1.23 | -1.29% | 1,964,200 |
| Aug 28, 2026 | 97.24 | 97.24 | 94.63 | 95.15 | -1.22 | -1.27% | 1,656,500 |
| Aug 27, 2026 | 95.52 | 96.82 | 95.16 | 96.37 | +0.04 | +0.04% | 2,220,000 |
| Aug 26, 2026 | 96.99 | 97.43 | 95.92 | 96.33 | -2.36 | -2.39% | 2,223,300 |
| Aug 25, 2026 | 95.86 | 98.71 | 95.86 | 98.69 | +1.56 | +1.61% | 2,937,800 |
| Aug 24, 2026 | 97.31 | 97.83 | 96.60 | 97.13 | +0.10 | +0.10% | 3,964,800 |
| Aug 21, 2026 | 95.72 | 97.27 | 95.44 | 97.03 | +3.40 | +3.63% | 3,777,000 |
| Aug 20, 2026 | 91.01 | 94.17 | 90.93 | 93.63 | +1.34 | +1.45% | 2,519,000 |
| Aug 19, 2026 | 92.67 | 93.83 | 91.37 | 92.29 | +3.20 | +3.59% | 4,246,400 |
| Aug 18, 2026 | 88.65 | 90.46 | 88.24 | 89.09 | +0.72 | +0.81% | 3,341,100 |
| Aug 17, 2026 | 88.17 | 88.50 | 87.48 | 88.37 | +1.59 | +1.83% | 3,357,800 |
| Aug 14, 2026 | 87.40 | 87.79 | 86.48 | 86.78 | -0.45 | -0.52% | 2,410,400 |
65 days, newest first. Daily bars as drawn on the BHP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.