Dark

BHP
BHP Group Limited
stock NYSE ADR

At Close

Jul 16, 2026 3:59:53 PM EDT

80.71USD-5.580%(-4.77)2,647,658

70.64Bid 92.46Ask 21.82Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

82.29USD-3.732%(-3.19)18,409

After-hours

Jul 15, 2026 4:00:30 PM EDT

85.48USD-0.012%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	82.6100	82.6600	80.300000	80.7100	-5.580%	2,647,658	0.000%
2026-07-15	85.7000	86.3300	84.430000	85.4800	+1.340%	3,354,013	-5.580%
2026-07-14	84.4200	85.5800	84.010000	84.3500	+3.662%	2,530,610	-4.315%
2026-07-13	81.8000	82.1500	80.970000	81.3700	-0.380%	1,970,011	-0.811%
2026-07-10	81.0400	82.2300	80.950000	81.6800	+2.215%	1,460,890	-1.188%
2026-07-09	79.9700	80.1000	79.340000	79.9100	+2.056%	2,139,308	+1.001%
2026-07-08	78.1100	78.6700	76.805000	78.3000	-2.406%	3,525,998	+3.078%
2026-07-07	81.5100	82.4300	79.800000	80.2300	-4.077%	2,461,545	+0.598%
2026-07-06	82.9400	84.2450	82.850000	83.6400	+0.372%	2,001,873	-3.503%
2026-07-02	82.7800	84.5700	82.196100	83.3300	+1.350%	2,661,465	-3.144%
2026-07-01	81.1900	83.1900	81.050000	82.2200	-1.308%	2,440,884	-1.837%
2026-06-30	82.7200	83.4200	82.095000	83.3100	+1.921%	2,197,954	-3.121%
2026-06-29	81.7000	81.8000	80.365000	81.7400	+0.889%	1,929,425	-1.260%
2026-06-26	80.3800	81.1550	80.250000	81.0200	-0.172%	2,387,992	-0.383%
2026-06-25	81.7600	82.0500	80.560000	81.1600	+0.545%	2,101,616	-0.554%
2026-06-24	80.1200	80.8250	79.730000	80.7200	-1.860%	3,673,799	-0.012%
2026-06-23	81.8800	83.3600	81.780100	82.2500	-4.115%	4,244,441	-1.872%
2026-06-22	85.6400	86.4200	85.455000	85.7800	-2.379%	3,670,696	-5.910%
2026-06-18	87.9400	89.0400	87.220000	87.8700	-2.756%	3,784,581	-8.148%
2026-06-17	92.2400	93.6200	90.200000	90.3600	-2.324%	3,286,657	-10.680%
2026-06-16	92.7100	93.8300	92.365000	92.5100	+0.412%	2,051,626	-12.755%
2026-06-15	92.9400	93.1600	91.663500	92.1300	+1.442%	2,668,167	-12.396%
2026-06-12	88.8800	90.9200	88.060000	90.8200	+3.205%	3,065,305	-11.132%
2026-06-11	85.5600	88.2400	84.840000	88.0000	+6.088%	3,453,336	-8.284%
2026-06-10	84.0400	85.3800	82.910000	82.9500	-2.101%	2,390,857	-2.700%
2026-06-09	85.2400	85.5500	82.610000	84.7300	+1.231%	5,179,460	-4.744%
2026-06-08	84.0800	84.8000	83.655000	83.7000	+1.185%	2,233,749	-3.572%
2026-06-05	86.4500	86.6200	82.490000	82.7200	-6.826%	4,947,711	-2.430%
2026-06-04	88.7100	89.8350	88.045000	88.7800	-2.278%	2,853,840	-9.090%
2026-06-03	91.6400	91.9000	90.695000	90.8500	-2.469%	2,112,765	-11.161%
2026-06-02	91.8800	93.7000	91.880000	93.1500	+2.116%	3,107,018	-13.355%
2026-06-01	88.7000	91.2350	88.290000	91.2200	+2.598%	3,097,539	-11.522%
2026-05-29	89.1050	89.4000	87.870000	88.9100	+1.264%	3,030,752	-9.223%
2026-05-28	87.0000	88.5400	86.300000	87.8000	-0.034%	1,653,943	-8.075%
2026-05-27	86.5000	87.9200	85.590000	87.8300	+1.549%	2,849,851	-8.107%
2026-05-26	86.1900	86.6000	85.890000	86.4900	+2.234%	1,856,556	-6.683%
2026-05-22	84.5900	85.0600	83.290000	84.6000	-0.400%	2,117,107	-4.598%
2026-05-21	83.7500	85.4580	83.450000	84.9400	+1.664%	1,803,345	-4.980%
2026-05-20	82.4900	83.7600	81.720000	83.5500	+2.052%	2,686,213	-3.399%
2026-05-19	81.8700	82.7900	80.980000	81.8700	-2.559%	3,224,804	-1.417%
2026-05-18	85.0300	85.1300	83.525000	84.0200	-0.450%	2,415,135	-3.940%
2026-05-15	84.3900	85.1100	83.980000	84.4000	-5.094%	2,765,899	-4.372%
2026-05-14	90.0150	90.0700	88.650000	88.9300	-2.070%	2,437,157	-9.243%
2026-05-13	89.3300	91.4500	89.110000	90.8100	+2.819%	3,917,327	-11.122%
2026-05-12	86.4700	88.6750	85.950000	88.3200	+0.764%	3,552,930	-8.616%
2026-05-11	85.9600	87.9300	85.890000	87.6500	+3.458%	3,003,617	-7.918%
2026-05-08	83.8500	84.8100	83.670000	84.7200	+2.629%	2,000,007	-4.733%
2026-05-07	85.1200	85.1400	82.510000	82.5500	-2.111%	2,113,571	-2.229%
2026-05-06	82.4100	84.4200	82.180000	84.3300	+6.424%	3,632,802	-4.293%
2026-05-05	79.2100	79.5600	78.590000	79.2400	+1.759%	1,440,106	+1.855%
2026-05-04	78.9800	78.9800	77.470000	77.8700	-1.505%	1,459,260	+3.647%
2026-05-01	79.0900	79.4600	78.610000	79.0600	-0.303%	1,815,145	+2.087%
2026-04-30	78.5700	79.5800	77.910000	79.3000	+2.907%	2,302,483	+1.778%
2026-04-29	78.0400	78.0500	76.920000	77.0600	-1.357%	2,116,762	+4.737%
2026-04-28	78.8000	79.1000	77.540000	78.1200	-2.154%	2,366,621	+3.315%
2026-04-27	79.7500	80.0100	79.130000	79.8400	+0.025%	2,062,365	+1.090%
2026-04-24	79.9300	80.3100	79.330000	79.8200	-0.025%	1,632,629	+1.115%
2026-04-23	80.0000	80.7800	78.880000	79.8400	-0.894%	2,296,091	+1.090%
2026-04-22	79.8900	80.5750	79.410000	80.5600	+3.694%	2,141,617	+0.186%
2026-04-21	79.4700	79.7500	77.520000	77.6900	-2.387%	2,965,956	+3.887%
2026-04-20	79.5450	79.8398	78.930000	79.5900	-1.069%	2,080,511	+1.407%
2026-04-17	80.3000	81.2600	79.760000	80.4500	+1.233%	3,218,610	+0.323%
2026-04-16	79.9800	80.1000	79.025000	79.4700	0.000%	2,816,189	+1.560%
2026-04-15	79.8000	79.8000	78.770000	79.4700	+0.379%	2,495,263	+1.560%
2026-04-14	79.1800	79.6400	78.775000	79.1700	+1.370%	2,681,866	+1.945%
2026-04-13	77.0700	78.2100	76.560000	78.1000	+1.679%	1,900,303	+3.342%
2026-04-10	78.2600	78.4500	76.520000	76.8100	-0.544%	3,382,095	+5.077%
2026-04-09	76.7900	77.6600	76.325000	77.2300	+0.351%	2,728,782	+4.506%
2026-04-08	78.0300	78.0500	76.310000	76.9600	+4.979%	2,892,687	+4.873%
2026-04-07	73.5700	73.5700	72.220000	73.3100	+0.714%	2,208,900	+10.094%
2026-04-06	72.9300	73.5700	72.300000	72.7900	-0.614%	2,099,708	+10.881%
2026-04-02	70.8300	73.6400	70.783500	73.2400	-0.435%	2,752,630	+10.199%
2026-04-01	73.5200	74.1500	73.260000	73.5600	+1.127%	2,788,266	+9.720%
2026-03-31	71.0100	72.7600	70.730000	72.7400	+5.390%	4,303,104	+10.957%
2026-03-30	70.5100	70.9100	68.920000	69.0200	-0.691%	4,045,412	+16.937%
2026-03-27	68.3100	70.2350	68.200000	69.5000	+1.460%	3,012,319	+16.129%
2026-03-26	68.8600	69.4600	68.390000	68.5000	-2.157%	2,456,715	+17.825%
2026-03-25	70.3400	70.8500	69.600000	70.0100	+1.803%	3,121,684	+15.284%
2026-03-24	67.4000	69.0650	67.390000	68.7700	+0.821%	3,439,379	+17.362%
2026-03-23	67.5300	68.9500	67.290000	68.2100	+4.472%	4,540,571	+18.326%
2026-03-20	66.5800	67.1500	64.530000	65.2900	-3.087%	5,112,095	+23.618%
2026-03-19	65.9450	67.5799	64.910000	67.3700	-1.362%	5,255,662	+19.801%
2026-03-18	69.6000	69.7200	68.240000	68.3000	-3.093%	4,136,264	+18.170%
2026-03-17	70.8900	71.2500	70.300000	70.4800	+0.242%	3,054,553	+14.515%
2026-03-16	70.2900	70.7100	69.480000	70.3100	+2.284%	3,787,313	+14.792%
2026-03-13	70.0200	70.5600	68.505000	68.7400	-2.868%	4,568,121	+17.413%
2026-03-12	72.2500	72.3300	70.410000	70.7700	-3.517%	4,695,209	+14.045%
2026-03-11	73.3000	73.7230	72.450000	73.3500	-0.731%	3,050,319	+10.034%
2026-03-10	73.5800	74.8400	73.430000	73.8900	+1.372%	3,735,397	+9.230%
2026-03-09	70.0200	73.0100	69.020000	72.8900	+1.447%	5,750,628	+10.728%
2026-03-06	72.1900	72.7800	71.605000	71.8500	-4.960%	4,886,264	+12.331%
2026-03-05	76.8900	76.8900	74.480000	75.6000	-3.238%	5,170,245	+6.759%
2026-03-04	78.9100	79.2900	77.740000	78.1300	-0.255%	3,444,800	+3.302%
2026-03-03	78.3100	79.0300	76.450000	78.3300	-5.638%	5,731,421	+3.038%
2026-03-02	81.5700	83.2150	80.930000	83.0100	+1.765%	3,995,795	-2.771%
2026-02-27	82.2000	82.2000	81.080000	81.5700	+0.617%	3,748,005	-1.054%
2026-02-26	80.9100	81.1800	79.550000	81.0700	-0.747%	4,258,665	-0.444%
2026-02-25	81.6700	82.3400	80.980000	81.6800	+2.549%	5,120,122	-1.188%
2026-02-24	78.0300	80.1900	77.820000	79.6500	+2.102%	4,167,675	+1.331%
2026-02-23	77.0100	78.2400	76.860000	78.0100	+1.549%	3,921,210	+3.461%
2026-02-20	74.7400	77.0400	74.740000	76.8200	+2.331%	4,562,863	+5.064%
2026-02-19	73.0300	75.1800	72.530000	75.0700	+0.725%	3,841,061	+7.513%
2026-02-18	74.6200	75.5350	74.080000	74.5300	+0.323%	4,655,159	+8.292%
2026-02-17	72.7500	74.3450	71.790000	74.2900	+1.240%	4,616,699	+8.642%
2026-02-13	71.6000	73.7200	71.275000	73.3800	+0.852%	4,468,114	+9.989%
2026-02-12	74.3600	74.8600	72.470000	72.7600	-3.155%	4,757,306	+10.926%
2026-02-11	74.4100	75.1400	73.500000	75.1300	+3.842%	4,577,764	+7.427%
2026-02-10	72.2500	72.6050	71.590000	72.3500	+0.949%	2,733,888	+11.555%
2026-02-09	70.7200	71.7700	70.340000	71.6700	+2.915%	5,903,575	+12.613%
2026-02-06	69.2000	69.8300	68.880000	69.6400	+0.781%	5,751,203	+15.896%
2026-02-05	69.5200	70.4550	68.690000	69.1000	-4.320%	4,756,277	+16.802%
2026-02-04	73.4800	73.6400	71.120000	72.2200	-0.715%	4,831,860	+11.756%
2026-02-03	71.6750	72.8100	71.140000	72.7400	+4.828%	5,044,127	+10.957%
2026-02-02	69.2800	69.9900	68.760000	69.3900	+0.960%	3,759,388	+16.314%
2026-01-30	70.0100	70.9000	67.510000	68.7300	-4.767%	5,776,764	+17.431%
2026-01-29	74.6500	74.9800	70.940000	72.1700	+1.705%	8,981,442	+11.833%
2026-01-28	70.3800	70.9800	69.600000	70.9600	+0.667%	4,597,114	+13.740%
2026-01-27	68.4500	70.5399	68.430000	70.4900	+4.014%	5,345,999	+14.499%
2026-01-26	68.8600	69.1000	67.740000	67.7700	+0.370%	5,849,364	+19.094%
2026-01-23	66.8700	67.5558	66.520000	67.5200	+3.925%	3,466,591	+19.535%
2026-01-22	65.5200	65.5200	64.230000	64.9700	-0.975%	4,169,557	+24.227%
2026-01-21	66.3150	66.7550	65.105000	65.6100	+1.895%	4,462,535	+23.015%
2026-01-20	64.3300	64.4350	63.460000	64.3900	-0.725%	3,997,579	+25.346%
2026-01-16	64.7300	65.1250	64.070000	64.8600	-1.772%	3,773,756	+24.437%
2026-01-15	65.8600	66.5080	65.530000	66.0300	+0.015%	3,454,879	+22.232%
2026-01-14	64.7100	66.0250	64.650000	66.0200	+3.172%	4,878,372	+22.251%
2026-01-13	64.4500	64.5300	63.890000	63.9900	+1.895%	3,371,141	+26.129%
2026-01-12	62.1800	63.5000	62.000000	62.8000	+1.750%	4,892,239	+28.519%
2026-01-09	62.1000	62.1700	61.385000	61.7200	-1.954%	5,954,542	+30.768%
2026-01-08	62.8650	63.1250	62.285000	62.9500	-1.425%	4,140,967	+28.213%
2026-01-07	63.8800	64.0260	63.260000	63.8600	-1.451%	2,567,283	+26.386%
2026-01-06	63.7600	65.0900	63.700000	64.8000	+2.629%	4,057,956	+24.552%
2026-01-05	62.4000	63.5050	62.385000	63.1400	+2.234%	4,936,190	+27.827%
2026-01-02	61.5700	61.7900	61.140000	61.7600	+2.302%	2,058,794	+30.683%
2025-12-31	60.8000	60.9200	60.270000	60.3700	-0.903%	3,443,782	+33.692%
2025-12-30	61.7700	61.8200	60.825000	60.9200	+0.878%	2,167,164	+32.485%
2025-12-29	60.9700	61.1628	60.380000	60.3900	-2.424%	2,539,525	+33.648%
2025-12-26	61.4600	62.0050	61.330000	61.8900	+1.676%	1,428,923	+30.409%
2025-12-24	61.0900	61.2300	60.570000	60.8700	-0.344%	854,986	+32.594%
2025-12-23	61.1800	61.2300	60.760000	61.0800	+0.510%	3,729,682	+32.138%
2025-12-22	60.3700	61.0600	60.340000	60.7700	+2.444%	5,719,071	+32.812%
2025-12-19	59.0700	59.6150	58.840000	59.3200	+0.084%	2,851,545	+36.059%
2025-12-18	59.3800	59.6350	59.060000	59.2700	+0.373%	1,875,239	+36.173%
2025-12-17	59.2900	59.3650	58.945000	59.0500	+0.734%	2,023,095	+36.681%
2025-12-16	59.0800	59.1200	58.480000	58.6200	-0.963%	2,305,625	+37.683%
2025-12-15	59.3800	59.3800	58.600000	59.1900	-0.755%	2,198,313	+36.357%
2025-12-12	60.6600	60.9900	59.225000	59.6400	-2.101%	2,931,475	+35.329%
2025-12-11	60.4900	61.2700	60.480000	60.9200	+0.644%	3,839,115	+32.485%
2025-12-10	60.0400	60.6600	59.770000	60.5300	+2.576%	3,309,549	+33.339%
2025-12-09	57.9200	59.2900	57.800000	59.0100	+1.148%	3,191,834	+36.773%
2025-12-08	58.8500	58.9600	58.205000	58.3400	-0.867%	2,752,145	+38.344%
2025-12-05	59.4200	59.8600	58.810000	58.8500	-0.203%	3,635,646	+37.145%
2025-12-04	57.9900	58.9700	57.870000	58.9700	+1.813%	3,507,290	+36.866%
2025-12-03	57.0400	58.0150	57.040000	57.9200	+2.932%	3,792,267	+39.347%
2025-12-02	55.7000	56.3700	55.580000	56.2700	+1.994%	3,620,313	+43.433%
2025-12-01	55.2500	55.5900	54.975000	55.1700	+0.804%	2,336,799	+46.293%
2025-11-28	54.2600	54.9200	54.190000	54.7300	-0.273%	1,489,933	+47.469%
2025-11-26	54.3500	54.9400	54.330000	54.8800	+2.235%	2,280,466	+47.066%
2025-11-25	53.5400	53.9600	53.310000	53.6800	+1.417%	3,212,771	+50.354%
2025-11-24	52.6200	53.1000	52.603000	52.9300	-0.283%	3,813,114	+52.484%
2025-11-21	52.2200	53.2100	52.180000	53.0800	+0.951%	2,564,431	+52.054%
2025-11-20	53.5300	53.8600	52.310000	52.5800	-1.664%	2,927,551	+53.499%
2025-11-19	53.5900	53.9150	53.220000	53.4700	-0.447%	2,017,860	+50.944%
2025-11-18	53.4900	54.1600	53.330100	53.7100	-1.612%	3,675,437	+50.270%
2025-11-17	54.8900	55.3400	54.390000	54.5900	-1.159%	2,169,738	+47.848%
2025-11-14	54.2900	55.2900	54.205000	55.2300	-1.287%	2,890,250	+46.134%
2025-11-13	56.6800	56.7600	55.710000	55.9500	-0.657%	2,045,441	+44.254%
2025-11-12	56.2700	56.6100	56.090000	56.3200	+0.986%	2,182,234	+43.306%
2025-11-11	55.7000	56.0619	55.510000	55.7700	-0.161%	2,068,049	+44.719%
2025-11-10	55.7700	55.9750	55.220000	55.8600	+1.269%	2,126,891	+44.486%
2025-11-07	54.3100	55.3050	54.150000	55.1600	-0.809%	3,957,446	+46.320%
2025-11-06	55.6300	55.9300	55.170000	55.6100	+0.180%	2,092,355	+45.136%
2025-11-05	55.1800	55.7500	55.100000	55.5100	+1.965%	2,589,868	+45.397%
2025-11-04	54.4200	54.8300	54.260000	54.4400	-3.045%	3,861,315	+48.255%
2025-11-03	56.1800	56.2000	55.540000	56.1500	-1.578%	3,280,520	+43.740%
2025-10-31	57.0000	57.3100	56.760000	57.0500	-0.332%	2,611,404	+41.472%
2025-10-30	56.8800	57.4200	56.390000	57.2400	-1.242%	3,539,572	+41.003%
2025-10-29	58.3200	58.9200	57.690000	57.9600	+1.453%	3,730,861	+39.251%
2025-10-28	56.6000	57.6100	56.420000	57.1300	+1.330%	2,812,275	+41.274%
2025-10-27	56.5200	56.6150	56.140000	56.3800	+1.366%	2,789,038	+43.154%
2025-10-24	55.8800	55.9850	55.380000	55.6200	+0.597%	2,570,013	+45.110%
2025-10-23	56.0300	56.1225	55.270000	55.2900	-0.896%	3,241,664	+45.976%
2025-10-22	55.7500	55.8700	55.090000	55.7900	-0.322%	2,864,935	+44.668%
2025-10-21	56.2600	56.4900	55.690100	55.9700	-1.461%	3,048,019	+44.202%
2025-10-20	56.1300	57.1300	55.970000	56.8000	+2.177%	3,957,376	+42.095%
2025-10-17	56.1800	56.2000	55.330000	55.5900	-1.226%	3,340,221	+45.188%
2025-10-16	57.3300	57.3900	55.740000	56.2800	-0.723%	3,180,125	+43.408%
2025-10-15	56.7500	56.9773	56.295000	56.6900	+0.479%	3,670,593	+42.371%
2025-10-14	55.0400	57.1300	54.840000	56.4200	+1.274%	4,448,669	+43.052%
2025-10-13	55.8300	56.1300	55.270000	55.7100	+3.898%	5,260,911	+44.875%
2025-10-10	55.9500	56.0350	53.471000	53.6200	-4.318%	5,832,508	+50.522%
2025-10-09	57.0700	57.5800	55.695000	56.0400	-0.036%	5,382,646	+44.022%
2025-10-08	56.0900	56.4700	55.900000	56.0600	+1.558%	4,277,624	+43.971%
2025-10-07	55.8400	56.0700	55.180000	55.2000	-1.376%	3,336,193	+46.214%
2025-10-06	55.7000	56.3100	55.655000	55.9700	+0.901%	3,436,631	+44.202%
2025-10-03	55.8500	56.2850	55.310000	55.4700	-0.054%	3,100,565	+45.502%
2025-10-02	55.7000	55.9400	54.410000	55.5000	-0.448%	2,871,451	+45.423%
2025-10-01	55.7500	56.5700	55.670000	55.7500	0.000%	3,721,731	+44.771%
2025-09-30	55.7200	55.9100	55.015000	55.7500	-0.836%	4,138,180	+44.771%
2025-09-29	55.5500	56.4950	55.400000	56.2200	+2.704%	4,044,166	+43.561%
2025-09-26	54.9900	55.0900	54.625000	54.7400	-1.706%	3,039,148	+47.442%
2025-09-25	54.9000	55.7300	54.770000	55.6900	+4.093%	4,887,006	+44.927%
2025-09-24	53.4100	53.7700	53.275000	53.5000	+0.394%	2,896,474	+50.860%
2025-09-23	53.4200	53.6000	53.100000	53.2900	+0.263%	1,959,372	+51.454%
2025-09-22	52.9100	53.4450	52.720000	53.1500	+1.937%	3,037,728	+51.853%
2025-09-19	52.1800	52.4000	51.830000	52.1400	-0.077%	3,586,690	+54.795%
2025-09-18	52.9000	52.9900	52.140000	52.1800	-1.862%	3,626,355	+54.676%
2025-09-17	53.3200	53.7600	52.750000	53.1700	-1.737%	2,908,632	+51.796%
2025-09-16	54.4000	54.5900	53.830000	54.1100	-1.259%	3,043,114	+49.159%
2025-09-15	53.9800	54.8200	53.745000	54.8000	+1.350%	3,009,240	+47.281%
2025-09-12	54.3200	54.4700	53.975000	54.0700	-0.258%	2,762,306	+49.269%
2025-09-11	53.2300	54.3300	53.100000	54.2100	+1.803%	2,604,279	+48.884%
2025-09-10	53.1000	53.4700	52.925000	53.2500	+0.188%	2,586,589	+51.568%
2025-09-09	54.1100	54.3825	53.150000	53.1500	-1.937%	3,709,346	+51.853%
2025-09-08	54.3400	54.3800	53.890000	54.2000	-0.349%	2,926,465	+48.911%
2025-09-05	54.6800	55.1500	54.090000	54.3900	-2.088%	3,270,417	+48.391%
2025-09-04	55.6200	55.7800	55.150000	55.5500	-0.608%	2,356,313	+45.293%
2025-09-03	55.9100	56.0200	55.690000	55.8900	+0.395%	2,395,656	+44.409%
2025-09-02	55.0000	55.7600	54.830000	55.6700	-0.179%	2,753,672	+44.979%
2025-08-29	55.8500	56.2900	55.770000	55.7700	-0.624%	2,367,759	+44.719%
2025-08-28	56.0400	56.2299	55.800000	56.1200	+0.447%	2,892,184	+43.817%
2025-08-27	55.5600	55.9350	55.390000	55.8700	+0.395%	2,194,806	+44.460%
2025-08-26	55.1800	55.6500	55.080000	55.6500	-0.215%	1,742,004	+45.031%
2025-08-25	55.9900	56.2550	55.631500	55.7700	-0.322%	2,506,998	+44.719%
2025-08-22	54.4000	56.1500	54.400000	55.9500	+2.661%	3,995,319	+44.254%
2025-08-21	53.6900	54.5000	53.620000	54.5000	+1.698%	2,761,081	+48.092%
2025-08-20	53.5000	53.7300	53.185000	53.5900	-0.205%	3,126,907	+50.606%
2025-08-19	54.5900	54.8200	53.535000	53.7000	+0.505%	4,411,377	+50.298%
2025-08-18	53.7600	54.1000	53.325000	53.4300	-1.330%	3,358,142	+51.057%
2025-08-15	54.6600	54.7300	54.040000	54.1500	+0.613%	2,541,325	+49.049%
2025-08-14	53.8600	53.9300	53.505000	53.8200	-1.663%	1,954,647	+49.963%
2025-08-13	54.3700	54.7450	54.315000	54.7300	+1.277%	2,943,594	+47.469%
2025-08-12	53.7100	54.0850	53.690000	54.0400	+1.369%	2,105,456	+49.352%
2025-08-11	52.8900	53.3750	52.655000	53.3100	+0.851%	2,439,119	+51.397%
2025-08-08	52.4200	53.1250	52.310000	52.8600	+1.439%	2,176,592	+52.686%
2025-08-07	52.4700	52.5500	51.720000	52.1100	+1.106%	2,847,978	+54.884%
2025-08-06	51.8600	51.9200	51.450000	51.5400	+0.802%	1,839,071	+56.597%
2025-08-05	51.7900	51.8950	51.130000	51.1300	-0.968%	2,306,108	+57.853%
2025-08-04	51.2500	51.7567	51.215000	51.6300	+1.774%	2,971,974	+56.324%
2025-08-01	50.8200	51.0450	50.410000	50.7300	+0.118%	2,596,688	+59.097%
2025-07-31	49.8300	50.7700	49.680000	50.6700	+0.039%	3,557,654	+59.286%
2025-07-30	52.0000	52.1200	50.280000	50.6500	-3.908%	5,463,483	+59.348%
2025-07-29	52.3600	52.7975	52.199000	52.7100	+0.822%	2,708,881	+53.121%
2025-07-28	52.3200	52.4100	51.820000	52.2800	-1.637%	3,119,287	+54.380%
2025-07-25	53.2400	53.2900	52.850000	53.1500	-1.720%	3,187,149	+51.853%
2025-07-24	54.4700	54.7650	53.980000	54.0800	-2.224%	3,123,860	+49.242%
2025-07-23	54.9100	55.3800	54.900000	55.3100	+0.454%	3,301,942	+45.923%
2025-07-22	54.2500	55.1100	54.190000	55.0600	+3.535%	3,340,552	+46.586%
2025-07-21	52.9500	53.8750	52.905000	53.1800	+2.585%	3,784,314	+51.768%
2025-07-18	52.0100	52.2000	51.490000	51.8400	+0.290%	3,275,311	+55.691%
2025-07-17	50.9200	51.8000	50.780000	51.6900	+1.016%	2,924,557	+56.142%
2025-07-16	50.7500	51.1700	50.440000	51.1700	+1.588%	3,145,068	+57.729%
2025-07-15	51.4400	51.5200	50.160000	50.3700	-2.985%	3,863,880	+60.234%
2025-07-14	51.8500	52.1000	51.530000	51.9200	-0.307%	3,212,655	+55.451%
2025-07-11	51.4400	52.1300	51.290000	52.0800	+1.107%	3,350,987	+54.973%
2025-07-10	51.2400	52.1700	51.090000	51.5100	+3.830%	5,678,648	+56.688%
2025-07-09	50.0900	50.2210	49.300000	49.6100	+0.506%	3,732,848	+62.689%
2025-07-08	49.7900	50.7300	49.230000	49.3600	-0.061%	5,596,043	+63.513%
2025-07-07	50.0200	50.1300	49.240000	49.3900	-2.237%	3,537,099	+63.414%
2025-07-03	50.9200	51.1900	50.245000	50.5200	-0.414%	4,181,019	+59.759%
2025-07-02	49.1400	50.7400	49.070000	50.7300	+4.233%	6,941,233	+59.097%
2025-07-01	48.1300	48.8800	48.050000	48.6700	+1.206%	2,492,356	+65.831%
2025-06-30	47.9600	48.1100	47.730000	48.0900	-1.090%	2,644,719	+67.831%
2025-06-27	48.3500	48.7800	48.260000	48.6200	+0.579%	3,050,785	+66.002%
2025-06-26	47.5700	48.5650	47.490000	48.3400	+3.423%	4,231,946	+66.963%
2025-06-25	46.7250	46.9300	46.425000	46.7400	-1.163%	2,407,812	+72.679%
2025-06-24	47.1300	47.5000	47.100100	47.2900	+0.982%	3,067,163	+70.670%
2025-06-23	45.7800	46.8800	45.740000	46.8300	+1.495%	3,848,827	+72.347%
2025-06-20	47.3100	47.3300	45.980000	46.1400	-3.108%	5,841,997	+74.924%
2025-06-18	47.6500	48.0800	47.555000	47.6200	-0.335%	2,206,876	+69.488%
2025-06-17	48.6300	48.7100	47.715000	47.7800	-2.290%	3,816,759	+68.920%
2025-06-16	49.0400	49.5250	48.855000	48.9000	+0.721%	2,908,263	+65.051%
2025-06-13	48.6700	48.8447	48.360000	48.5500	-2.530%	2,710,972	+66.241%
2025-06-12	49.6250	49.8850	49.540000	49.8100	-1.581%	2,555,967	+62.036%
2025-06-11	50.9200	51.0500	50.485000	50.6100	-0.531%	2,637,713	+59.474%
2025-06-10	50.2900	50.8900	50.230200	50.8800	+1.395%	2,556,015	+58.628%
2025-06-09	49.7800	50.3400	49.630000	50.1800	+1.210%	2,240,763	+60.841%
2025-06-06	49.7100	49.7900	49.370000	49.5800	-0.502%	1,757,662	+62.787%
2025-06-05	50.3250	50.5200	49.750000	49.8300	+1.487%	2,427,786	+61.971%
2025-06-04	49.2400	49.5000	49.100000	49.1000	+1.029%	2,774,278	+64.379%
2025-06-03	48.1750	48.7000	48.150000	48.6000	-1.679%	2,987,539	+66.070%
2025-06-02	48.9000	49.4450	48.790000	49.4300	+0.898%	2,382,487	+63.281%
2025-05-30	49.0900	49.1200	48.452400	48.9900	-0.568%	2,280,754	+64.748%
2025-05-29	49.4000	49.4300	49.050000	49.2700	+0.142%	2,046,485	+63.812%
2025-05-28	49.2600	49.3900	48.890000	49.2000	-1.205%	2,050,385	+64.045%
2025-05-27	49.4700	49.9300	49.460000	49.8000	-0.180%	2,984,371	+62.068%
2025-05-23	49.1300	49.9550	49.020000	49.8900	+1.506%	1,973,065	+61.776%
2025-05-22	49.4550	49.5350	49.130000	49.1500	-0.385%	2,003,296	+64.212%
2025-05-21	49.6800	49.9350	49.290000	49.3400	-0.764%	1,693,977	+63.579%
2025-05-20	49.7400	50.2000	49.425000	49.7200	-1.251%	2,643,972	+62.329%
2025-05-19	49.5400	50.3650	49.540000	50.3500	-0.317%	2,740,385	+60.298%
2025-05-16	50.3000	50.5900	49.870000	50.5100	-0.040%	3,266,922	+59.790%
2025-05-15	50.2200	50.5500	49.990000	50.5300	+0.457%	1,632,729	+59.727%
2025-05-14	50.7350	50.7350	50.095000	50.3000	-1.004%	1,793,670	+60.457%
2025-05-13	50.2400	50.9600	50.110000	50.8100	+1.824%	2,413,820	+58.847%
2025-05-12	50.5600	51.0100	49.755000	49.9000	+2.527%	3,144,982	+61.743%
2025-05-09	48.6600	48.8100	48.460000	48.6700	+1.038%	2,173,951	+65.831%
2025-05-08	48.4100	48.5200	47.920000	48.1700	-0.413%	3,583,425	+67.552%
2025-05-07	48.6100	48.8100	48.220000	48.3700	-0.942%	2,395,476	+66.860%
2025-05-06	48.6700	48.9640	48.540000	48.8300	+0.432%	2,184,527	+65.288%
2025-05-05	49.0800	49.0800	48.400000	48.6200	-0.430%	1,851,214	+66.002%
2025-05-02	48.7900	49.1200	48.510000	48.8300	+2.348%	3,316,148	+65.288%
2025-05-01	48.1600	48.2300	47.420000	47.7100	+0.336%	3,851,994	+69.168%
2025-04-30	46.9300	47.6700	46.750000	47.5500	-2.160%	3,130,828	+69.737%
2025-04-29	49.0500	49.1200	48.530000	48.6000	+0.372%	1,501,109	+66.070%
2025-04-28	48.1300	48.5600	48.040000	48.4200	+0.436%	2,349,914	+66.687%
2025-04-25	48.6400	48.6600	48.030000	48.2100	-2.231%	3,407,441	+67.413%
2025-04-24	48.8300	49.4900	48.655600	49.3100	+1.922%	2,558,400	+63.679%
2025-04-23	48.7600	49.5500	48.300000	48.3800	+1.532%	3,599,866	+66.825%
2025-04-22	47.4500	47.9100	47.260000	47.6500	+1.621%	2,391,689	+69.381%
2025-04-21	46.6900	47.0400	46.300300	46.8900	+0.860%	2,683,070	+72.126%
2025-04-17	46.3600	46.9600	46.250000	46.4900	+1.885%	2,488,789	+73.607%
2025-04-16	45.9600	46.2600	45.320000	45.6300	-1.341%	2,678,774	+76.879%
2025-04-15	46.4000	46.7300	46.045000	46.2500	-0.086%	1,989,821	+74.508%
2025-04-14	45.6700	46.6000	45.470000	46.2900	+2.298%	3,888,166	+74.357%
2025-04-11	44.3100	45.6700	44.290000	45.2500	+4.047%	4,398,339	+78.365%
2025-04-10	43.9100	44.0200	42.260000	43.4900	-1.939%	5,250,643	+85.583%
2025-04-09	40.8300	44.4900	40.660000	44.3500	+10.269%	8,667,070	+81.984%
2025-04-08	43.3000	43.3600	39.730000	40.2200	-4.962%	6,841,592	+100.671%
2025-04-07	41.7600	44.2400	41.150000	42.3200	+0.594%	7,447,859	+90.714%
2025-04-04	43.7150	43.9700	41.670000	42.0700	-9.488%	8,172,344	+91.847%
2025-04-03	46.4200	47.0300	46.100000	46.4800	-2.924%	4,734,819	+73.645%
2025-04-02	48.1800	48.3000	47.515000	47.8800	-1.845%	3,720,654	+68.567%
2025-04-01	48.5300	48.9550	48.360000	48.7800	+0.494%	2,520,671	+65.457%
2025-03-31	47.5800	48.6300	47.300000	48.5400	-0.777%	3,272,290	+66.275%
2025-03-28	49.5200	49.7900	48.840000	48.9200	-1.431%	2,914,739	+64.984%
2025-03-27	49.4600	49.7750	49.260000	49.6300	-0.381%	2,749,152	+62.623%
2025-03-26	50.0650	50.0700	49.595000	49.8200	+0.342%	2,650,427	+62.003%
2025-03-25	49.6500	49.9500	49.580000	49.6500	+0.710%	2,074,886	+62.558%
2025-03-24	49.5700	49.9600	49.030000	49.3000	+0.305%	2,406,318	+63.712%
2025-03-21	48.7100	49.2300	48.640000	49.1500	-0.324%	2,175,942	+64.212%
2025-03-20	48.8900	49.4300	48.810000	49.3100	-1.498%	2,047,686	+63.679%
2025-03-19	49.9700	50.3300	49.760000	50.0600	-0.950%	2,009,687	+61.227%
2025-03-18	50.5950	50.6800	50.070000	50.5400	-0.059%	2,050,995	+59.695%
2025-03-17	50.1300	50.6800	50.100000	50.5700	+2.265%	3,288,206	+59.601%
2025-03-14	49.2500	49.5900	48.970000	49.4500	+1.644%	2,306,919	+63.215%
2025-03-13	48.3700	49.1475	48.210000	48.6500	+0.600%	3,120,129	+65.899%
2025-03-12	49.0500	49.0900	48.205000	48.3600	-2.853%	3,700,217	+66.894%
2025-03-11	50.3100	50.3700	49.320000	49.7800	+0.343%	3,569,865	+62.133%
2025-03-10	49.2500	50.0350	49.180000	49.6100	-1.096%	5,056,560	+62.689%
2025-03-07	48.6700	50.2700	48.670000	50.1600	-1.046%	3,737,256	+60.905%
2025-03-06	50.2900	50.8600	50.290000	50.6900	-0.039%	2,623,269	+59.223%
2025-03-05	50.2100	50.7700	49.910000	50.7100	+3.027%	2,948,270	+59.160%
2025-03-04	48.8900	49.9750	48.430000	49.2200	+0.778%	2,890,868	+63.978%
2025-03-03	49.9800	50.1100	48.600000	48.8400	+0.743%	3,505,569	+65.254%
2025-02-28	48.6400	48.9600	48.080000	48.4800	-1.783%	3,000,077	+66.481%
2025-02-27	50.0100	50.0400	49.250000	49.3600	-1.712%	2,091,106	+63.513%
2025-02-26	50.3050	50.6600	50.090000	50.2200	-0.947%	2,236,282	+60.713%
2025-02-25	50.8000	50.8950	50.400000	50.7000	-0.763%	2,254,694	+59.191%
2025-02-24	51.4500	51.4700	51.060000	51.0900	-0.680%	1,767,237	+57.976%
2025-02-21	52.1800	52.2900	51.400000	51.4400	-1.286%	2,135,610	+56.901%
2025-02-20	52.2300	52.4000	51.860000	52.1100	+2.016%	3,011,478	+54.884%
2025-02-19	50.9500	51.3900	50.630000	51.0800	-1.656%	2,694,307	+58.007%
2025-02-18	52.3500	52.3800	51.700000	51.9400	+0.757%	1,938,338	+55.391%
2025-02-14	52.4800	52.5200	51.530000	51.5500	-0.540%	2,831,143	+56.566%
2025-02-13	50.9300	51.9700	50.820000	51.8300	+2.310%	2,981,459	+55.721%
2025-02-12	50.3200	51.1600	50.250000	50.6600	+0.916%	2,461,838	+59.317%
2025-02-11	49.8900	50.2500	49.660000	50.2000	-1.220%	2,231,042	+60.777%
2025-02-10	50.7300	50.9300	50.570000	50.8200	+0.933%	1,833,136	+58.815%
2025-02-07	51.2400	51.2500	50.270000	50.3500	-0.671%	2,097,321	+60.298%
2025-02-06	51.2000	51.2450	50.545000	50.6900	+1.279%	2,183,172	+59.223%
2025-02-05	49.9200	50.3200	49.880000	50.0500	+0.442%	2,202,926	+61.259%
2025-02-04	49.3100	49.9900	49.160000	49.8300	+2.132%	2,136,472	+61.971%
2025-02-03	48.3500	49.2700	48.230000	48.7900	-0.732%	2,574,042	+65.423%
2025-01-31	49.7000	49.8401	49.010000	49.1500	-1.206%	1,819,266	+64.212%
2025-01-30	49.6300	49.9700	49.420000	49.7500	+1.968%	2,078,451	+62.231%
2025-01-29	48.7800	49.3100	48.630000	48.7900	+0.164%	2,044,964	+65.423%
2025-01-28	49.2900	49.3000	48.420000	48.7100	-2.385%	2,601,834	+65.695%
2025-01-27	49.8100	49.9700	49.430000	49.9000	+0.060%	2,742,164	+61.743%
2025-01-24	50.1400	50.3002	49.745871	49.8700	+0.809%	1,726,859	+61.841%

document.getElementById("FDS6l0").onerror = function(){this.style.display='none';}; .dark-mode .F0x7kh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0x7kh{ color: #333333; background-color: white; border: 2px solid #333333; }BHPBHP Group Limitedstock NYSE ADR

BHP
BHP Group Limited
stock NYSE ADR