Dark

BHP
BHP Group Limited
stock NYSE ADR

At Close

Oct 17, 2025 3:59:58 PM EDT

55.56USD-1.244%(-0.70)3,339,284

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:27:30 AM EDT

56.29USD+0.053%(+0.03)33,110

After-hours

Oct 17, 2025 4:17:30 PM EDT

55.52USD-0.069%(-0.04)877

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	56.0700	56.1900	55.340000	55.5600	-1.244%	3,339,284	0.000%
2025-10-16	57.0100	57.0100	55.750000	56.2600	-0.759%	3,167,659	-1.244%
2025-10-15	56.7000	56.9700	56.290000	56.6900	+0.479%	3,668,100	-1.993%
2025-10-14	54.9800	57.1200	54.920000	56.4200	+1.293%	4,435,643	-1.524%
2025-10-13	55.7700	56.0300	55.630000	55.7000	+3.899%	5,254,058	-0.251%
2025-10-10	55.8800	56.0100	53.470000	53.6100	-4.336%	5,829,779	+3.637%
2025-10-09	57.0700	57.5800	55.695000	56.0400	-0.036%	5,382,646	-0.857%
2025-10-08	56.0900	56.4700	55.900000	56.0600	+1.558%	4,277,624	-0.892%
2025-10-07	55.8400	56.0700	55.180000	55.2000	-1.376%	3,336,193	+0.652%
2025-10-06	55.7000	56.3100	55.655000	55.9700	+0.901%	3,436,631	-0.733%
2025-10-03	55.8500	56.2850	55.310000	55.4700	-0.054%	3,100,565	+0.162%
2025-10-02	55.7000	55.9400	54.410000	55.5000	-0.448%	2,871,451	+0.108%
2025-10-01	55.7500	56.5700	55.670000	55.7500	0.000%	3,721,731	-0.341%
2025-09-30	55.7200	55.9100	55.015000	55.7500	-0.836%	4,138,180	-0.341%
2025-09-29	55.5500	56.4950	55.400000	56.2200	+2.704%	4,044,166	-1.174%
2025-09-26	54.9900	55.0900	54.625000	54.7400	-1.706%	3,039,148	+1.498%
2025-09-25	54.9000	55.7300	54.770000	55.6900	+4.093%	4,887,006	-0.233%
2025-09-24	53.4100	53.7700	53.275000	53.5000	+0.394%	2,896,474	+3.850%
2025-09-23	53.4200	53.6000	53.100000	53.2900	+0.263%	1,959,372	+4.260%
2025-09-22	52.9100	53.4450	52.720000	53.1500	+1.937%	3,037,728	+4.534%
2025-09-19	52.1800	52.4000	51.830000	52.1400	-0.077%	3,586,690	+6.559%
2025-09-18	52.9000	52.9900	52.140000	52.1800	-1.862%	3,626,355	+6.478%
2025-09-17	53.3200	53.7600	52.750000	53.1700	-1.737%	2,908,632	+4.495%
2025-09-16	54.4000	54.5900	53.830000	54.1100	-1.259%	3,043,114	+2.680%
2025-09-15	53.9800	54.8200	53.745000	54.8000	+1.350%	3,009,240	+1.387%
2025-09-12	54.3200	54.4700	53.975000	54.0700	-0.258%	2,762,306	+2.756%
2025-09-11	53.2300	54.3300	53.100000	54.2100	+1.803%	2,604,279	+2.490%
2025-09-10	53.1000	53.4700	52.925000	53.2500	+0.188%	2,586,589	+4.338%
2025-09-09	54.1100	54.3825	53.150000	53.1500	-1.937%	3,709,346	+4.534%
2025-09-08	54.3400	54.3800	53.890000	54.2000	-0.349%	2,926,465	+2.509%
2025-09-05	54.6800	55.1500	54.090000	54.3900	-2.088%	3,270,417	+2.151%
2025-09-04	55.6200	55.7800	55.150000	55.5500	-0.608%	2,356,313	+0.018%
2025-09-03	55.9100	56.0200	55.690000	55.8900	+0.395%	2,395,656	-0.590%
2025-09-02	55.0000	55.7600	54.830000	55.6700	-0.179%	2,753,672	-0.198%
2025-08-29	55.8500	56.2900	55.770000	55.7700	-0.624%	2,367,759	-0.377%
2025-08-28	56.0400	56.2299	55.800000	56.1200	+0.447%	2,892,184	-0.998%
2025-08-27	55.5600	55.9350	55.390000	55.8700	+0.395%	2,194,806	-0.555%
2025-08-26	55.1800	55.6500	55.080000	55.6500	-0.215%	1,742,004	-0.162%
2025-08-25	55.9900	56.2550	55.631500	55.7700	-0.322%	2,506,998	-0.377%
2025-08-22	54.4000	56.1500	54.400000	55.9500	+2.661%	3,995,319	-0.697%
2025-08-21	53.6900	54.5000	53.620000	54.5000	+1.698%	2,761,081	+1.945%
2025-08-20	53.5000	53.7300	53.185000	53.5900	-0.205%	3,126,907	+3.676%
2025-08-19	54.5900	54.8200	53.535000	53.7000	+0.505%	4,411,377	+3.464%
2025-08-18	53.7600	54.1000	53.325000	53.4300	-1.330%	3,358,142	+3.987%
2025-08-15	54.6600	54.7300	54.040000	54.1500	+0.613%	2,541,325	+2.604%
2025-08-14	53.8600	53.9300	53.505000	53.8200	-1.663%	1,954,647	+3.233%
2025-08-13	54.3700	54.7450	54.315000	54.7300	+1.277%	2,943,594	+1.517%
2025-08-12	53.7100	54.0850	53.690000	54.0400	+1.369%	2,105,456	+2.813%
2025-08-11	52.8900	53.3750	52.655000	53.3100	+0.851%	2,439,119	+4.221%
2025-08-08	52.4200	53.1250	52.310000	52.8600	+1.439%	2,176,592	+5.108%
2025-08-07	52.4700	52.5500	51.720000	52.1100	+1.106%	2,847,978	+6.621%
2025-08-06	51.8600	51.9200	51.450000	51.5400	+0.802%	1,839,071	+7.800%
2025-08-05	51.7900	51.8950	51.130000	51.1300	-0.968%	2,306,108	+8.664%
2025-08-04	51.2500	51.7567	51.215000	51.6300	+1.774%	2,971,974	+7.612%
2025-08-01	50.8200	51.0450	50.410000	50.7300	+0.118%	2,596,688	+9.521%
2025-07-31	49.8300	50.7700	49.680000	50.6700	+0.039%	3,557,654	+9.651%
2025-07-30	52.0000	52.1200	50.280000	50.6500	-3.908%	5,463,483	+9.694%
2025-07-29	52.3600	52.7975	52.199000	52.7100	+0.822%	2,708,881	+5.407%
2025-07-28	52.3200	52.4100	51.820000	52.2800	-1.637%	3,119,287	+6.274%
2025-07-25	53.2400	53.2900	52.850000	53.1500	-1.720%	3,187,149	+4.534%
2025-07-24	54.4700	54.7650	53.980000	54.0800	-2.224%	3,123,860	+2.737%
2025-07-23	54.9100	55.3800	54.900000	55.3100	+0.454%	3,301,942	+0.452%
2025-07-22	54.2500	55.1100	54.190000	55.0600	+3.535%	3,340,552	+0.908%
2025-07-21	52.9500	53.8750	52.905000	53.1800	+2.585%	3,784,314	+4.475%
2025-07-18	52.0100	52.2000	51.490000	51.8400	+0.290%	3,275,311	+7.176%
2025-07-17	50.9200	51.8000	50.780000	51.6900	+1.016%	2,924,557	+7.487%
2025-07-16	50.7500	51.1700	50.440000	51.1700	+1.588%	3,145,068	+8.579%
2025-07-15	51.4400	51.5200	50.160000	50.3700	-2.985%	3,863,880	+10.304%
2025-07-14	51.8500	52.1000	51.530000	51.9200	-0.307%	3,212,655	+7.011%
2025-07-11	51.4400	52.1300	51.290000	52.0800	+1.107%	3,350,987	+6.682%
2025-07-10	51.2400	52.1700	51.090000	51.5100	+3.830%	5,678,648	+7.863%
2025-07-09	50.0900	50.2210	49.300000	49.6100	+0.506%	3,732,848	+11.994%
2025-07-08	49.7900	50.7300	49.230000	49.3600	-0.061%	5,596,043	+12.561%
2025-07-07	50.0200	50.1300	49.240000	49.3900	-2.237%	3,537,099	+12.492%
2025-07-03	50.9200	51.1900	50.245000	50.5200	-0.414%	4,181,019	+9.976%
2025-07-02	49.1400	50.7400	49.070000	50.7300	+4.233%	6,941,233	+9.521%
2025-07-01	48.1300	48.8800	48.050000	48.6700	+1.206%	2,492,356	+14.157%
2025-06-30	47.9600	48.1100	47.730000	48.0900	-1.090%	2,644,719	+15.533%
2025-06-27	48.3500	48.7800	48.260000	48.6200	+0.579%	3,050,785	+14.274%
2025-06-26	47.5700	48.5650	47.490000	48.3400	+3.423%	4,231,946	+14.936%
2025-06-25	46.7250	46.9300	46.425000	46.7400	-1.163%	2,407,812	+18.870%
2025-06-24	47.1300	47.5000	47.100100	47.2900	+0.982%	3,067,163	+17.488%
2025-06-23	45.7800	46.8800	45.740000	46.8300	+1.495%	3,848,827	+18.642%
2025-06-20	47.3100	47.3300	45.980000	46.1400	-3.108%	5,841,997	+20.416%
2025-06-18	47.6500	48.0800	47.555000	47.6200	-0.335%	2,206,876	+16.674%
2025-06-17	48.6300	48.7100	47.715000	47.7800	-2.290%	3,816,759	+16.283%
2025-06-16	49.0400	49.5250	48.855000	48.9000	+0.721%	2,908,263	+13.620%
2025-06-13	48.6700	48.8447	48.360000	48.5500	-2.530%	2,710,972	+14.439%
2025-06-12	49.6250	49.8850	49.540000	49.8100	-1.581%	2,555,967	+11.544%
2025-06-11	50.9200	51.0500	50.485000	50.6100	-0.531%	2,637,713	+9.781%
2025-06-10	50.2900	50.8900	50.230200	50.8800	+1.395%	2,556,015	+9.198%
2025-06-09	49.7800	50.3400	49.630000	50.1800	+1.210%	2,240,763	+10.721%
2025-06-06	49.7100	49.7900	49.370000	49.5800	-0.502%	1,757,662	+12.061%
2025-06-05	50.3250	50.5200	49.750000	49.8300	+1.487%	2,427,786	+11.499%
2025-06-04	49.2400	49.5000	49.100000	49.1000	+1.029%	2,774,278	+13.157%
2025-06-03	48.1750	48.7000	48.150000	48.6000	-1.679%	2,987,539	+14.321%
2025-06-02	48.9000	49.4450	48.790000	49.4300	+0.898%	2,382,487	+12.401%
2025-05-30	49.0900	49.1200	48.452400	48.9900	-0.568%	2,280,754	+13.411%
2025-05-29	49.4000	49.4300	49.050000	49.2700	+0.142%	2,046,485	+12.766%
2025-05-28	49.2600	49.3900	48.890000	49.2000	-1.205%	2,050,385	+12.927%
2025-05-27	49.4700	49.9300	49.460000	49.8000	-0.180%	2,984,371	+11.566%
2025-05-23	49.1300	49.9550	49.020000	49.8900	+1.506%	1,973,065	+11.365%
2025-05-22	49.4550	49.5350	49.130000	49.1500	-0.385%	2,003,296	+13.042%
2025-05-21	49.6800	49.9350	49.290000	49.3400	-0.764%	1,693,977	+12.606%
2025-05-20	49.7400	50.2000	49.425000	49.7200	-1.251%	2,643,972	+11.746%
2025-05-19	49.5400	50.3650	49.540000	50.3500	-0.317%	2,740,385	+10.348%
2025-05-16	50.3000	50.5900	49.870000	50.5100	-0.040%	3,266,922	+9.998%
2025-05-15	50.2200	50.5500	49.990000	50.5300	+0.457%	1,632,729	+9.954%
2025-05-14	50.7350	50.7350	50.095000	50.3000	-1.004%	1,793,670	+10.457%
2025-05-13	50.2400	50.9600	50.110000	50.8100	+1.824%	2,413,820	+9.349%
2025-05-12	50.5600	51.0100	49.755000	49.9000	+2.527%	3,144,982	+11.343%
2025-05-09	48.6600	48.8100	48.460000	48.6700	+1.038%	2,173,951	+14.157%
2025-05-08	48.4100	48.5200	47.920000	48.1700	-0.413%	3,583,425	+15.341%
2025-05-07	48.6100	48.8100	48.220000	48.3700	-0.942%	2,395,476	+14.865%
2025-05-06	48.6700	48.9640	48.540000	48.8300	+0.432%	2,184,527	+13.783%
2025-05-05	49.0800	49.0800	48.400000	48.6200	-0.430%	1,851,214	+14.274%
2025-05-02	48.7900	49.1200	48.510000	48.8300	+2.348%	3,316,148	+13.783%
2025-05-01	48.1600	48.2300	47.420000	47.7100	+0.336%	3,851,994	+16.454%
2025-04-30	46.9300	47.6700	46.750000	47.5500	-2.160%	3,130,828	+16.845%
2025-04-29	49.0500	49.1200	48.530000	48.6000	+0.372%	1,501,109	+14.321%
2025-04-28	48.1300	48.5600	48.040000	48.4200	+0.436%	2,349,914	+14.746%
2025-04-25	48.6400	48.6600	48.030000	48.2100	-2.231%	3,407,441	+15.246%
2025-04-24	48.8300	49.4900	48.655600	49.3100	+1.922%	2,558,400	+12.675%
2025-04-23	48.7600	49.5500	48.300000	48.3800	+1.532%	3,599,866	+14.841%
2025-04-22	47.4500	47.9100	47.260000	47.6500	+1.621%	2,391,689	+16.600%
2025-04-21	46.6900	47.0400	46.300300	46.8900	+0.860%	2,683,070	+18.490%
2025-04-17	46.3600	46.9600	46.250000	46.4900	+1.885%	2,488,789	+19.510%
2025-04-16	45.9600	46.2600	45.320000	45.6300	-1.341%	2,678,774	+21.762%
2025-04-15	46.4000	46.7300	46.045000	46.2500	-0.086%	1,989,821	+20.130%
2025-04-14	45.6700	46.6000	45.470000	46.2900	+2.298%	3,888,166	+20.026%
2025-04-11	44.3100	45.6700	44.290000	45.2500	+4.047%	4,398,339	+22.785%
2025-04-10	43.9100	44.0200	42.260000	43.4900	-1.939%	5,250,643	+27.754%
2025-04-09	40.8300	44.4900	40.660000	44.3500	+10.269%	8,667,070	+25.276%
2025-04-08	43.3000	43.3600	39.730000	40.2200	-4.962%	6,841,592	+38.140%
2025-04-07	41.7600	44.2400	41.150000	42.3200	+0.594%	7,447,859	+31.285%
2025-04-04	43.7150	43.9700	41.670000	42.0700	-9.488%	8,172,344	+32.066%
2025-04-03	46.4200	47.0300	46.100000	46.4800	-2.924%	4,734,819	+19.535%
2025-04-02	48.1800	48.3000	47.515000	47.8800	-1.845%	3,720,654	+16.040%
2025-04-01	48.5300	48.9550	48.360000	48.7800	+0.494%	2,520,671	+13.899%
2025-03-31	47.5800	48.6300	47.300000	48.5400	-0.777%	3,272,290	+14.462%
2025-03-28	49.5200	49.7900	48.840000	48.9200	-1.431%	2,914,739	+13.573%
2025-03-27	49.4600	49.7750	49.260000	49.6300	-0.381%	2,749,152	+11.948%
2025-03-26	50.0650	50.0700	49.595000	49.8200	+0.342%	2,650,427	+11.521%
2025-03-25	49.6500	49.9500	49.580000	49.6500	+0.710%	2,074,886	+11.903%
2025-03-24	49.5700	49.9600	49.030000	49.3000	+0.305%	2,406,318	+12.698%
2025-03-21	48.7100	49.2300	48.640000	49.1500	-0.324%	2,175,942	+13.042%
2025-03-20	48.8900	49.4300	48.810000	49.3100	-1.498%	2,047,686	+12.675%
2025-03-19	49.9700	50.3300	49.760000	50.0600	-0.950%	2,009,687	+10.987%
2025-03-18	50.5950	50.6800	50.070000	50.5400	-0.059%	2,050,995	+9.933%
2025-03-17	50.1300	50.6800	50.100000	50.5700	+2.265%	3,288,206	+9.868%
2025-03-14	49.2500	49.5900	48.970000	49.4500	+1.644%	2,306,919	+12.356%
2025-03-13	48.3700	49.1475	48.210000	48.6500	+0.600%	3,120,129	+14.203%
2025-03-12	49.0500	49.0900	48.205000	48.3600	-2.853%	3,700,217	+14.888%
2025-03-11	50.3100	50.3700	49.320000	49.7800	+0.343%	3,569,865	+11.611%
2025-03-10	49.2500	50.0350	49.180000	49.6100	-1.096%	5,056,560	+11.994%
2025-03-07	48.6700	50.2700	48.670000	50.1600	-1.046%	3,737,256	+10.766%
2025-03-06	50.2900	50.8600	50.290000	50.6900	-0.039%	2,623,269	+9.607%
2025-03-05	50.2100	50.7700	49.910000	50.7100	+3.027%	2,948,270	+9.564%
2025-03-04	48.8900	49.9750	48.430000	49.2200	+0.778%	2,890,868	+12.881%
2025-03-03	49.9800	50.1100	48.600000	48.8400	+0.743%	3,505,569	+13.759%
2025-02-28	48.6400	48.9600	48.080000	48.4800	-1.783%	3,000,077	+14.604%
2025-02-27	50.0100	50.0400	49.250000	49.3600	-1.712%	2,091,106	+12.561%
2025-02-26	50.3050	50.6600	50.090000	50.2200	-0.947%	2,236,282	+10.633%
2025-02-25	50.8000	50.8950	50.400000	50.7000	-0.763%	2,254,694	+9.586%
2025-02-24	51.4500	51.4700	51.060000	51.0900	-0.680%	1,767,237	+8.749%
2025-02-21	52.1800	52.2900	51.400000	51.4400	-1.286%	2,135,610	+8.009%
2025-02-20	52.2300	52.4000	51.860000	52.1100	+2.016%	3,011,478	+6.621%
2025-02-19	50.9500	51.3900	50.630000	51.0800	-1.656%	2,694,307	+8.771%
2025-02-18	52.3500	52.3800	51.700000	51.9400	+0.757%	1,938,338	+6.970%
2025-02-14	52.4800	52.5200	51.530000	51.5500	-0.540%	2,831,143	+7.779%
2025-02-13	50.9300	51.9700	50.820000	51.8300	+2.310%	2,981,459	+7.197%
2025-02-12	50.3200	51.1600	50.250000	50.6600	+0.916%	2,461,838	+9.672%
2025-02-11	49.8900	50.2500	49.660000	50.2000	-1.220%	2,231,042	+10.677%
2025-02-10	50.7300	50.9300	50.570000	50.8200	+0.933%	1,833,136	+9.327%
2025-02-07	51.2400	51.2500	50.270000	50.3500	-0.671%	2,097,321	+10.348%
2025-02-06	51.2000	51.2450	50.545000	50.6900	+1.279%	2,183,172	+9.607%
2025-02-05	49.9200	50.3200	49.880000	50.0500	+0.442%	2,202,926	+11.009%
2025-02-04	49.3100	49.9900	49.160000	49.8300	+2.132%	2,136,472	+11.499%
2025-02-03	48.3500	49.2700	48.230000	48.7900	-0.732%	2,574,042	+13.876%
2025-01-31	49.7000	49.8401	49.010000	49.1500	-1.206%	1,819,266	+13.042%
2025-01-30	49.6300	49.9700	49.420000	49.7500	+1.968%	2,078,451	+11.678%
2025-01-29	48.7800	49.3100	48.630000	48.7900	+0.164%	2,044,964	+13.876%
2025-01-28	49.2900	49.3000	48.420000	48.7100	-2.385%	2,601,834	+14.063%
2025-01-27	49.8100	49.9700	49.430000	49.9000	+0.060%	2,742,164	+11.343%
2025-01-24	50.1400	50.3002	49.745871	49.8700	+0.809%	1,726,859	+11.410%
2025-01-23	49.0200	49.5100	48.780000	49.4700	+0.815%	2,464,085	+12.310%
2025-01-22	49.7700	49.7700	49.070000	49.0700	-2.095%	3,199,236	+13.226%
2025-01-21	50.0500	50.2500	49.835000	50.1200	+0.060%	3,170,759	+10.854%
2025-01-17	49.8500	50.4891	49.758000	50.0900	+1.069%	2,334,117	+10.920%
2025-01-16	49.4400	49.6500	49.005000	49.5600	-0.502%	4,140,800	+12.107%
2025-01-15	50.0300	50.1700	49.585000	49.8100	+0.383%	2,197,707	+11.544%
2025-01-14	49.5100	49.6700	49.239000	49.6200	+0.649%	1,627,540	+11.971%
2025-01-13	48.4000	49.3000	48.370000	49.3000	+1.566%	2,080,951	+12.698%
2025-01-10	49.0300	49.0800	48.380000	48.5400	-0.369%	2,375,702	+14.462%
2025-01-08	48.0800	48.7600	48.060000	48.7200	+1.121%	2,143,767	+14.039%
2025-01-07	48.7800	48.9712	48.105000	48.1800	-0.639%	1,827,585	+15.318%
2025-01-06	49.1200	49.3000	48.428800	48.4900	-0.656%	2,500,930	+14.580%
2025-01-03	49.1200	49.1500	48.545000	48.8100	-0.813%	3,244,402	+13.829%
2025-01-02	49.2300	49.5700	48.970000	49.2100	+0.778%	2,596,206	+12.904%
2024-12-31	48.8800	49.1950	48.755000	48.8300	+0.103%	1,574,022	+13.783%
2024-12-30	49.0800	49.1300	48.680000	48.7800	-0.874%	1,993,977	+13.899%
2024-12-27	49.1100	49.4300	48.920000	49.2100	-0.284%	1,599,315	+12.904%
2024-12-26	49.3500	49.4900	49.115000	49.3500	-0.142%	1,460,346	+12.584%
2024-12-24	49.4400	49.4639	49.095000	49.4200	+0.020%	640,355	+12.424%
2024-12-23	49.1200	49.5600	48.930000	49.4100	+0.427%	2,147,284	+12.447%
2024-12-20	48.9200	49.7800	48.790600	49.2000	+0.531%	2,864,827	+12.927%
2024-12-19	49.3600	49.4650	48.850000	48.9400	-0.931%	2,150,670	+13.527%
2024-12-18	50.7800	50.9100	49.350000	49.4000	-3.137%	2,528,581	+12.470%
2024-12-17	50.8900	51.2600	50.730000	51.0000	-0.215%	2,098,289	+8.941%
2024-12-16	51.4200	51.6500	51.060000	51.1100	-1.084%	1,874,655	+8.707%
2024-12-13	51.9400	51.9850	51.450000	51.6700	-1.487%	1,858,623	+7.529%
2024-12-12	52.7700	52.9000	52.410000	52.4500	-2.072%	1,731,279	+5.929%
2024-12-11	53.5100	53.6950	53.230000	53.5600	+0.300%	1,487,569	+3.734%
2024-12-10	53.3000	53.6600	53.080000	53.4000	-0.651%	1,804,005	+4.045%
2024-12-09	54.2200	54.6700	53.730000	53.7500	+4.572%	3,176,787	+3.367%
2024-12-06	52.2100	52.2500	51.340000	51.4000	-1.514%	1,670,362	+8.093%
2024-12-05	52.5200	52.7200	52.020000	52.1900	-1.080%	1,952,674	+6.457%
2024-12-04	53.2100	53.2100	52.620000	52.7600	-0.678%	2,142,798	+5.307%
2024-12-03	53.2500	53.5700	52.980000	53.1200	+0.511%	2,190,416	+4.593%
2024-12-02	52.8700	53.0050	52.390000	52.8500	+0.380%	2,317,406	+5.128%
2024-11-29	52.1800	52.9800	52.150000	52.6500	+1.641%	1,362,519	+5.527%
2024-11-27	51.5900	52.0300	51.480000	51.8000	+1.192%	2,791,518	+7.259%
2024-11-26	51.6500	51.7030	51.120000	51.1900	-2.421%	2,350,719	+8.537%
2024-11-25	52.5500	52.6500	52.280000	52.4600	+0.191%	1,640,342	+5.909%
2024-11-22	51.7900	52.3950	51.670000	52.3600	+0.654%	2,652,290	+6.112%
2024-11-21	51.6900	52.0750	51.490000	52.0200	-0.478%	2,203,727	+6.805%
2024-11-20	52.5900	52.5900	52.010000	52.2700	-0.778%	1,817,448	+6.294%
2024-11-19	52.1200	52.7500	51.914000	52.6800	+0.362%	2,606,483	+5.467%
2024-11-18	52.0600	52.6699	52.060000	52.4900	+1.254%	2,435,079	+5.849%
2024-11-15	52.0900	52.3800	51.720000	51.8400	-0.403%	2,270,120	+7.176%
2024-11-14	52.0900	52.4299	51.793000	52.0500	-0.516%	2,379,189	+6.744%
2024-11-13	52.4800	52.6900	52.100000	52.3200	-0.532%	3,141,161	+6.193%
2024-11-12	52.7000	52.7700	52.263500	52.6000	-1.737%	2,412,301	+5.627%
2024-11-11	53.5600	54.2150	53.435000	53.5300	-3.008%	4,139,224	+3.792%
2024-11-08	56.0700	56.1000	54.785000	55.1900	-4.433%	4,299,432	+0.670%
2024-11-07	57.4800	58.5100	57.460000	57.7500	+3.236%	2,197,305	-3.792%
2024-11-06	55.0100	56.0150	54.810000	55.9400	-1.306%	3,065,385	-0.679%
2024-11-05	56.5200	56.7200	56.340000	56.6800	+0.998%	1,184,671	-1.976%
2024-11-04	55.9800	56.5600	55.940000	56.1200	+0.322%	1,574,452	-0.998%
2024-11-01	56.0900	56.2400	55.870000	55.9400	+0.865%	1,488,100	-0.679%
2024-10-31	56.1000	56.1300	55.040000	55.4600	-1.702%	1,637,215	+0.180%
2024-10-30	56.4500	56.9550	56.060000	56.4200	-1.260%	1,578,062	-1.524%
2024-10-29	57.4000	57.6600	57.130000	57.1400	+0.035%	1,850,455	-2.765%
2024-10-28	56.7300	57.1800	56.650000	57.1200	+1.205%	1,606,595	-2.731%
2024-10-25	56.4900	56.9300	56.300000	56.4400	+0.499%	1,721,293	-1.559%
2024-10-24	56.2750	56.3100	55.455000	56.1600	+0.772%	1,763,525	-1.068%
2024-10-23	55.5500	55.8800	55.470000	55.7300	-1.607%	1,496,521	-0.305%
2024-10-22	56.6200	56.7300	56.380000	56.6400	+0.568%	1,352,761	-1.907%
2024-10-21	56.8100	57.0350	56.110000	56.3200	-1.401%	1,704,112	-1.349%
2024-10-18	57.3100	57.3600	56.960000	57.1200	+0.404%	1,441,236	-2.731%
2024-10-17	56.7300	56.9000	56.330000	56.8900	+0.282%	2,790,383	-2.338%
2024-10-16	58.7800	58.8200	56.610000	56.7300	-2.459%	4,018,895	-2.062%
2024-10-15	58.4100	58.6300	58.030000	58.1600	-2.137%	2,547,627	-4.470%
2024-10-14	58.5500	59.5600	58.363000	59.4300	+0.814%	2,274,012	-6.512%
2024-10-11	58.8000	59.2700	58.640000	58.9500	+0.068%	1,643,632	-5.751%
2024-10-10	58.2400	58.9300	57.960000	58.9100	+1.255%	1,727,900	-5.687%
2024-10-09	58.0100	58.3700	57.870000	58.1800	-0.377%	1,628,543	-4.503%
2024-10-08	58.5700	58.6000	57.970000	58.4000	-3.963%	3,458,345	-4.863%
2024-10-07	60.8300	61.0300	60.570000	60.8100	+0.396%	1,366,978	-8.633%
2024-10-04	60.6700	60.9300	60.340500	60.5700	-0.526%	1,843,350	-8.271%
2024-10-03	60.8100	61.2900	60.770000	60.8900	-2.467%	2,831,866	-8.753%
2024-10-02	62.5200	63.2100	62.405000	62.4300	+0.064%	2,400,705	-11.004%
2024-10-01	61.7600	62.4950	61.510000	62.3900	+0.451%	3,060,803	-10.947%
2024-09-30	62.5000	62.5600	61.740000	62.1100	+0.161%	3,109,101	-10.546%
2024-09-27	61.7400	62.3200	61.700000	62.0100	+1.806%	3,578,019	-10.402%
2024-09-26	60.3500	61.1982	59.930000	60.9100	+5.508%	4,942,474	-8.783%
2024-09-25	58.0100	58.1300	57.635000	57.7300	+0.663%	3,240,454	-3.759%
2024-09-24	57.0600	57.4100	56.665000	57.3500	+5.056%	4,243,449	-3.121%
2024-09-23	54.0300	54.6100	53.950000	54.5900	+1.487%	1,782,854	+1.777%
2024-09-20	54.4200	54.5600	53.790000	53.7900	-2.537%	3,194,978	+3.291%
2024-09-19	55.3600	55.4500	54.790000	55.1900	+4.034%	3,163,857	+0.670%
2024-09-18	53.5500	54.0050	53.020000	53.0500	-0.748%	2,145,194	+4.731%
2024-09-17	53.5500	53.9200	53.330000	53.4500	-0.168%	2,022,684	+3.948%
2024-09-16	53.4600	53.7400	53.155000	53.5400	+1.229%	3,334,442	+3.773%
2024-09-13	52.7800	53.2500	52.780000	52.8900	-1.472%	2,773,652	+5.048%
2024-09-12	52.8900	53.7700	52.755000	53.6800	+1.647%	3,635,350	+3.502%
2024-09-11	52.0600	52.8625	51.430000	52.8100	+2.903%	3,455,784	+5.207%
2024-09-10	51.3100	51.3900	50.900000	51.3200	-0.888%	2,475,643	+8.262%
2024-09-09	51.9400	52.0000	51.560000	51.7800	+0.759%	2,224,210	+7.300%
2024-09-06	51.6500	51.9900	51.090000	51.3900	-2.133%	2,864,428	+8.114%
2024-09-05	52.5400	52.8350	52.385000	52.5100	+0.498%	1,763,683	+5.808%
2024-09-04	52.0300	52.7500	52.030000	52.2500	-0.172%	2,336,948	+6.335%
2024-09-03	52.7350	52.8200	51.920000	52.3400	-5.061%	4,810,138	+6.152%
2024-08-30	54.9500	55.2000	54.680000	55.1300	0.000%	1,618,443	+0.780%
2024-08-29	54.7600	55.3650	54.570000	55.1300	+1.305%	2,095,620	+0.780%
2024-08-28	54.3500	54.5800	54.105000	54.4200	-2.245%	3,352,219	+2.095%
2024-08-27	55.5300	55.8100	55.270000	55.6700	+0.288%	2,968,501	-0.198%
2024-08-26	55.8000	55.9800	55.250000	55.5100	+0.580%	2,845,343	+0.090%
2024-08-23	54.5400	55.2000	54.340000	55.1900	+1.658%	2,225,734	+0.670%
2024-08-22	54.8300	54.8800	54.190000	54.2900	-1.915%	1,788,063	+2.339%
2024-08-21	55.1200	55.4400	54.880000	55.3500	+3.188%	2,119,370	+0.379%
2024-08-20	53.8500	54.1100	53.540000	53.6400	-0.593%	2,319,592	+3.579%
2024-08-19	53.6200	54.1100	53.590000	53.9600	+1.352%	2,247,832	+2.965%
2024-08-16	52.6500	53.5100	52.490000	53.2400	+1.121%	2,664,356	+4.358%
2024-08-15	52.5700	52.9900	52.480000	52.6500	+0.766%	2,607,622	+5.527%
2024-08-14	52.3600	52.5900	52.000000	52.2500	-2.628%	3,558,386	+6.335%
2024-08-13	53.3900	53.7250	53.225000	53.6600	+0.187%	2,192,413	+3.541%
2024-08-12	53.7200	53.9500	53.210000	53.5600	-0.372%	2,215,127	+3.734%
2024-08-09	53.6400	53.9300	53.150000	53.7600	+1.148%	2,118,465	+3.348%
2024-08-08	52.9700	53.5400	52.940000	53.1500	+0.739%	2,264,186	+4.534%
2024-08-07	53.5900	53.6800	52.740000	52.7600	-1.420%	2,458,465	+5.307%
2024-08-06	52.5000	53.9200	52.420000	53.5200	+0.905%	2,857,110	+3.812%
2024-08-05	52.0000	53.2500	51.730000	53.0400	-1.796%	3,516,685	+4.751%
2024-08-02	54.5700	54.6500	53.580000	54.0100	-0.461%	2,994,193	+2.870%
2024-08-01	54.9900	55.1600	53.810000	54.2600	-2.287%	2,516,779	+2.396%
2024-07-31	55.1600	56.0000	55.020000	55.5300	+2.624%	2,531,521	+0.054%
2024-07-30	53.7600	54.2050	53.475000	54.1100	-1.636%	2,877,265	+2.680%
2024-07-29	54.7900	55.0600	54.560000	55.0100	-0.668%	2,157,063	+1.000%
2024-07-26	55.2100	55.5479	54.940000	55.3800	+1.077%	1,833,153	+0.325%
2024-07-25	54.4000	55.3800	54.210000	54.7900	+0.661%	2,657,657	+1.405%
2024-07-24	55.0700	55.2400	54.400000	54.4300	-1.162%	2,069,329	+2.076%
2024-07-23	54.6800	55.1900	54.415000	55.0700	-1.220%	2,571,481	+0.890%
2024-07-22	55.6000	55.8500	55.385000	55.7500	+0.180%	1,934,199	-0.341%
2024-07-19	55.6000	55.9300	55.100000	55.6500	-0.837%	2,069,141	-0.162%
2024-07-18	56.9500	56.9800	56.050000	56.1200	-1.527%	2,413,430	-0.998%
2024-07-17	57.4100	57.6300	56.980000	56.9900	-0.367%	1,813,157	-2.509%
2024-07-16	57.0000	57.3400	56.490000	57.2000	-1.904%	2,421,450	-2.867%
2024-07-15	58.3100	58.6500	58.005000	58.3100	-1.620%	1,870,980	-4.716%
2024-07-12	59.4000	59.7700	59.180000	59.2700	+1.786%	2,595,204	-6.259%
2024-07-11	58.7700	58.9300	57.870000	58.2300	-0.547%	2,203,221	-4.585%
2024-07-10	58.0300	58.6400	57.980000	58.5500	+0.326%	1,593,357	-5.107%
2024-07-09	58.5600	58.6600	58.180000	58.3600	+0.017%	1,548,567	-4.798%
2024-07-08	58.6300	58.9950	58.160000	58.3500	-1.916%	1,854,106	-4.781%
2024-07-05	59.4700	59.6600	58.860000	59.4900	-0.084%	1,494,539	-6.606%
2024-07-03	59.0000	60.0300	58.960000	59.5400	+3.100%	1,861,735	-6.685%
2024-07-02	57.1100	57.8300	57.060000	57.7500	+0.069%	1,552,841	-3.792%
2024-07-01	57.8100	58.4400	57.530000	57.7100	+1.086%	1,570,917	-3.726%
2024-06-28	57.5400	57.5700	56.925000	57.0900	+0.617%	1,609,874	-2.680%
2024-06-27	56.8500	57.0000	56.610000	56.7400	-1.029%	1,751,041	-2.080%
2024-06-26	57.3500	57.5250	57.010000	57.3300	+0.632%	1,893,002	-3.087%
2024-06-25	57.0000	57.0588	56.708700	56.9700	+0.494%	1,528,921	-2.475%
2024-06-24	56.6500	57.3700	56.595000	56.6900	+0.194%	1,866,885	-1.993%
2024-06-21	56.6300	56.8300	56.320000	56.5800	-1.101%	2,146,317	-1.803%
2024-06-20	57.0000	57.4050	56.749700	57.2100	+0.971%	1,882,874	-2.884%
2024-06-18	56.0500	56.7900	55.950000	56.6600	+0.729%	2,749,126	-1.941%
2024-06-17	55.8400	56.3850	55.680000	56.2500	-1.021%	2,560,799	-1.227%
2024-06-14	56.3300	57.0950	56.290000	56.8300	-0.907%	2,215,181	-2.235%
2024-06-13	57.0900	57.4000	56.650000	57.3500	-0.070%	2,060,657	-3.121%
2024-06-12	58.1300	58.2150	57.260000	57.3900	+1.039%	2,675,130	-3.189%
2024-06-11	56.4000	56.8100	56.210000	56.8000	-2.756%	2,489,415	-2.183%
2024-06-10	58.3100	58.5400	58.040000	58.4100	+0.378%	1,136,343	-4.879%
2024-06-07	58.7700	58.8777	58.190000	58.1900	-2.529%	1,650,410	-4.520%
2024-06-06	58.6700	59.7650	58.480000	59.7000	+1.842%	1,986,563	-6.935%
2024-06-05	58.2500	58.6400	57.970000	58.6200	+0.947%	2,599,758	-5.220%
2024-06-04	57.9200	58.1950	57.370000	58.0700	-2.206%	3,673,559	-4.322%
2024-06-03	59.0300	59.4000	58.470000	59.3800	-0.252%	2,050,928	-6.433%
2024-05-31	59.5900	59.8800	58.670000	59.5300	+1.483%	2,009,009	-6.669%
2024-05-30	59.5500	59.6800	58.540000	58.6600	-1.329%	2,223,512	-5.285%
2024-05-29	60.0700	60.8380	59.410000	59.4500	-0.252%	3,208,038	-6.543%
2024-05-28	59.9700	60.1900	59.300000	59.6000	-0.050%	2,118,892	-6.779%
2024-05-24	58.8300	59.7500	58.790000	59.6300	+1.498%	2,078,316	-6.825%
2024-05-23	59.0400	59.2400	58.330000	58.7500	+0.034%	2,125,295	-5.430%
2024-05-22	61.2900	61.2900	58.665000	58.7300	-4.706%	3,620,334	-5.398%
2024-05-21	61.6900	62.2800	61.435000	61.6300	+0.081%	1,787,981	-9.849%
2024-05-20	61.3600	62.0160	61.230000	61.5800	+0.179%	2,365,427	-9.776%
2024-05-17	60.4200	61.6100	60.175000	61.4700	+2.416%	3,522,181	-9.614%
2024-05-16	59.5300	60.7800	59.400000	60.0200	+1.265%	2,439,743	-7.431%
2024-05-15	59.4700	59.5600	58.310000	59.2700	+0.816%	1,589,263	-6.259%
2024-05-14	59.2800	59.3800	58.500800	58.7900	+2.816%	2,546,768	-5.494%
2024-05-13	57.4200	57.6700	57.170000	57.1800	-0.017%	1,485,438	-2.833%
2024-05-10	57.5000	57.6700	57.130000	57.1900	+0.123%	1,550,445	-2.850%
2024-05-09	56.7300	57.1300	56.425000	57.1200	+1.097%	1,551,264	-2.731%
2024-05-08	56.5800	56.7600	56.345000	56.5000	-1.688%	1,481,093	-1.664%
2024-05-07	57.5600	57.7100	57.310000	57.4700	+1.073%	2,043,663	-3.323%
2024-05-06	56.8600	56.9200	56.595000	56.8600	+1.066%	1,181,169	-2.286%
2024-05-03	56.2600	56.7400	55.920000	56.2600	+1.223%	2,087,955	-1.244%
2024-05-02	55.7600	56.3500	55.510000	55.5800	+1.055%	2,781,881	-0.036%
2024-05-01	55.3000	55.7400	54.810000	55.0000	-0.290%	2,307,704	+1.018%
2024-04-30	56.2300	56.3400	55.160000	55.1600	-2.904%	2,456,207	+0.725%
2024-04-29	55.8800	56.9000	55.870000	56.8100	+0.673%	2,500,757	-2.200%

document.getElementById("SRJJxl").onerror = function(){this.style.display='none';}; .dark-mode .MZWB0P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZWB0P{ color: #333333; background-color: white; border: 2px solid #333333; }BHPBHP Group Limitedstock NYSE ADR

BHP
BHP Group Limited
stock NYSE ADR