Dark

BHP
BHP Group Limited
stock NYSE ADR

At Close

Sep 10, 2026 3:59:53 PM EDT

87.37USD-5.290%(-4.88)3,675,515

75.34Bid 100.04Ask 24.70Spread

Pre-market

Sep 10, 2026 9:29:30 AM EDT

87.66USD-4.976%(-4.59)108,036

After-hours

Sep 10, 2026 4:37:30 PM EDT

87.35USD-0.023%(-0.02)222,410

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	87.6700	88.2600	86.6200	87.3700	-5.290%	3,675,515	0.000%
2026-09-09	92.6100	93.5600	91.6900	92.2500	+0.283%	1,918,368	-5.290%
2026-09-08	93.0000	93.6100	91.9100	91.9900	+1.736%	2,576,803	-5.022%
2026-09-04	89.4800	91.0200	89.3200	90.4200	-2.470%	1,782,498	-3.373%
2026-09-03	94.4900	94.4900	92.2100	92.7100	-0.771%	2,561,635	-5.760%
2026-09-02	92.9700	94.3300	92.6200	93.4300	+0.657%	2,121,153	-6.486%
2026-09-01	93.0300	94.2900	92.7350	92.8200	-1.171%	2,681,319	-5.872%
2026-08-31	96.0700	96.1100	93.8200	93.9200	-1.293%	1,964,281	-6.974%
2026-08-28	97.2400	97.2400	94.6300	95.1500	-1.266%	1,656,772	-8.177%
2026-08-27	95.5200	96.8200	95.1550	96.3700	+0.042%	2,220,365	-9.339%
2026-08-26	96.9900	97.4300	95.9209	96.3300	-2.391%	2,223,378	-9.301%
2026-08-25	95.8600	98.7100	95.8600	98.6900	+1.606%	2,938,165	-11.470%
2026-08-24	97.3100	97.8300	96.6000	97.1300	+0.103%	3,965,043	-10.048%
2026-08-21	95.7200	97.2700	95.4400	97.0300	+3.631%	3,777,064	-9.956%
2026-08-20	91.0100	94.1699	90.9300	93.6300	+1.452%	2,519,004	-6.686%
2026-08-19	92.6700	93.8300	91.3700	92.2900	+3.592%	4,246,494	-5.331%
2026-08-18	88.6500	90.4600	88.2350	89.0900	+0.815%	3,341,272	-1.931%
2026-08-17	88.1700	88.5000	87.4800	88.3700	+1.832%	3,357,821	-1.132%
2026-08-14	87.4000	87.7900	86.4750	86.7800	-0.516%	2,410,459	+0.680%
2026-08-13	88.5900	88.9200	87.0000	87.2300	-3.207%	3,150,093	+0.160%
2026-08-12	91.6300	91.6300	89.9100	90.1200	+0.111%	2,340,233	-3.051%
2026-08-11	90.8900	91.3100	89.7450	90.0200	-0.651%	1,873,730	-2.944%
2026-08-10	90.2300	91.1300	89.3000	90.6100	+0.221%	2,114,181	-3.576%
2026-08-07	89.5500	90.6000	89.3300	90.4100	+2.856%	2,659,101	-3.362%
2026-08-06	88.1300	89.6900	87.8450	87.9000	-1.656%	2,233,484	-0.603%
2026-08-05	88.1300	89.4900	87.8100	89.3800	+2.195%	3,153,427	-2.249%
2026-08-04	87.0500	87.9650	86.5500	87.4600	+4.743%	3,084,952	-0.103%
2026-08-03	83.2300	83.8800	82.7100	83.5000	-1.172%	2,199,156	+4.635%
2026-07-31	85.6200	85.7000	83.6100	84.4900	-1.641%	2,176,526	+3.409%
2026-07-30	85.7100	86.2300	84.9300	85.9000	+3.357%	2,408,786	+1.711%
2026-07-29	84.2600	85.0200	82.2700	83.1100	-0.812%	3,044,036	+5.126%
2026-07-28	82.6100	84.1900	81.4706	83.7900	-0.167%	2,336,568	+4.273%
2026-07-27	83.9800	84.4300	82.6850	83.9300	+0.251%	2,005,798	+4.099%
2026-07-24	83.1000	84.1200	82.7600	83.7200	+0.084%	2,227,287	+4.360%
2026-07-23	83.3200	84.6700	83.3000	83.6500	-1.053%	3,031,729	+4.447%
2026-07-22	84.4000	85.2650	84.2700	84.5400	+1.306%	1,938,981	+3.348%
2026-07-21	82.5300	83.6100	81.8800	83.4500	+3.677%	2,892,413	+4.697%
2026-07-20	80.8000	81.0335	79.8900	80.4900	-0.186%	2,260,518	+8.548%
2026-07-17	79.4200	81.5600	79.0500	80.6400	-0.087%	1,876,358	+8.346%
2026-07-16	82.1300	82.7200	80.3000	80.7100	-5.580%	2,647,716	+8.252%
2026-07-15	85.7000	86.3300	84.4300	85.4800	+1.340%	3,354,013	+2.211%
2026-07-14	84.4200	85.5800	84.0100	84.3500	+3.662%	2,530,610	+3.580%
2026-07-13	81.8000	82.1500	80.9700	81.3700	-0.380%	1,970,011	+7.374%
2026-07-10	81.0400	82.2300	80.9500	81.6800	+2.215%	1,460,890	+6.966%
2026-07-09	79.9700	80.1000	79.3400	79.9100	+2.056%	2,139,308	+9.336%
2026-07-08	78.1100	78.6700	76.8050	78.3000	-2.406%	3,525,998	+11.584%
2026-07-07	81.5100	82.4300	79.8000	80.2300	-4.077%	2,461,545	+8.899%
2026-07-06	82.9400	84.2450	82.8500	83.6400	+0.372%	2,001,873	+4.460%
2026-07-02	82.7800	84.5700	82.1961	83.3300	+1.350%	2,661,465	+4.848%
2026-07-01	81.1900	83.1900	81.0500	82.2200	-1.308%	2,440,884	+6.264%
2026-06-30	82.7200	83.4200	82.0950	83.3100	+1.921%	2,197,954	+4.873%
2026-06-29	81.7000	81.8000	80.3650	81.7400	+0.889%	1,929,425	+6.888%
2026-06-26	80.3800	81.1550	80.2500	81.0200	-0.172%	2,387,992	+7.838%
2026-06-25	81.7600	82.0500	80.5600	81.1600	+0.545%	2,101,616	+7.652%
2026-06-24	80.1200	80.8250	79.7300	80.7200	-1.860%	3,673,799	+8.238%
2026-06-23	81.8800	83.3600	81.7801	82.2500	-4.115%	4,244,441	+6.225%
2026-06-22	85.6400	86.4200	85.4550	85.7800	-2.379%	3,670,696	+1.854%
2026-06-18	87.9400	89.0400	87.2200	87.8700	-2.756%	3,784,581	-0.569%
2026-06-17	92.2400	93.6200	90.2000	90.3600	-2.324%	3,286,657	-3.309%
2026-06-16	92.7100	93.8300	92.3650	92.5100	+0.412%	2,051,626	-5.556%
2026-06-15	92.9400	93.1600	91.6635	92.1300	+1.442%	2,668,167	-5.167%
2026-06-12	88.8800	90.9200	88.0600	90.8200	+3.205%	3,065,305	-3.799%
2026-06-11	85.5600	88.2400	84.8400	88.0000	+6.088%	3,453,336	-0.716%
2026-06-10	84.0400	85.3800	82.9100	82.9500	-2.101%	2,390,857	+5.329%
2026-06-09	85.2400	85.5500	82.6100	84.7300	+1.231%	5,179,460	+3.116%
2026-06-08	84.0800	84.8000	83.6550	83.7000	+1.185%	2,233,749	+4.385%
2026-06-05	86.4500	86.6200	82.4900	82.7200	-6.826%	4,947,711	+5.621%
2026-06-04	88.7100	89.8350	88.0450	88.7800	-2.278%	2,853,840	-1.588%
2026-06-03	91.6400	91.9000	90.6950	90.8500	-2.469%	2,112,765	-3.830%
2026-06-02	91.8800	93.7000	91.8800	93.1500	+2.116%	3,107,018	-6.205%
2026-06-01	88.7000	91.2350	88.2900	91.2200	+2.598%	3,097,539	-4.221%
2026-05-29	89.1050	89.4000	87.8700	88.9100	+1.264%	3,030,752	-1.732%
2026-05-28	87.0000	88.5400	86.3000	87.8000	-0.034%	1,653,943	-0.490%
2026-05-27	86.5000	87.9200	85.5900	87.8300	+1.549%	2,849,851	-0.524%
2026-05-26	86.1900	86.6000	85.8900	86.4900	+2.234%	1,856,556	+1.017%
2026-05-22	84.5900	85.0600	83.2900	84.6000	-0.400%	2,117,107	+3.274%
2026-05-21	83.7500	85.4580	83.4500	84.9400	+1.664%	1,803,345	+2.861%
2026-05-20	82.4900	83.7600	81.7200	83.5500	+2.052%	2,686,213	+4.572%
2026-05-19	81.8700	82.7900	80.9800	81.8700	-2.559%	3,224,804	+6.718%
2026-05-18	85.0300	85.1300	83.5250	84.0200	-0.450%	2,415,135	+3.987%
2026-05-15	84.3900	85.1100	83.9800	84.4000	-5.094%	2,765,899	+3.519%
2026-05-14	90.0150	90.0700	88.6500	88.9300	-2.070%	2,437,157	-1.754%
2026-05-13	89.3300	91.4500	89.1100	90.8100	+2.819%	3,917,327	-3.788%
2026-05-12	86.4700	88.6750	85.9500	88.3200	+0.764%	3,552,930	-1.076%
2026-05-11	85.9600	87.9300	85.8900	87.6500	+3.458%	3,003,617	-0.319%
2026-05-08	83.8500	84.8100	83.6700	84.7200	+2.629%	2,000,007	+3.128%
2026-05-07	85.1200	85.1400	82.5100	82.5500	-2.111%	2,113,571	+5.839%
2026-05-06	82.4100	84.4200	82.1800	84.3300	+6.424%	3,632,802	+3.605%
2026-05-05	79.2100	79.5600	78.5900	79.2400	+1.759%	1,440,106	+10.260%
2026-05-04	78.9800	78.9800	77.4700	77.8700	-1.505%	1,459,260	+12.200%
2026-05-01	79.0900	79.4600	78.6100	79.0600	-0.303%	1,815,145	+10.511%
2026-04-30	78.5700	79.5800	77.9100	79.3000	+2.907%	2,302,483	+10.177%
2026-04-29	78.0400	78.0500	76.9200	77.0600	-1.357%	2,116,762	+13.379%
2026-04-28	78.8000	79.1000	77.5400	78.1200	-2.154%	2,366,621	+11.841%
2026-04-27	79.7500	80.0100	79.1300	79.8400	+0.025%	2,062,365	+9.431%
2026-04-24	79.9300	80.3100	79.3300	79.8200	-0.025%	1,632,629	+9.459%
2026-04-23	80.0000	80.7800	78.8800	79.8400	-0.894%	2,296,091	+9.431%
2026-04-22	79.8900	80.5750	79.4100	80.5600	+3.694%	2,141,617	+8.453%
2026-04-21	79.4700	79.7500	77.5200	77.6900	-2.387%	2,965,956	+12.460%
2026-04-20	79.5450	79.8398	78.9300	79.5900	-1.069%	2,080,511	+9.775%
2026-04-17	80.3000	81.2600	79.7600	80.4500	+1.233%	3,218,610	+8.602%
2026-04-16	79.9800	80.1000	79.0250	79.4700	0.000%	2,816,189	+9.941%
2026-04-15	79.8000	79.8000	78.7700	79.4700	+0.379%	2,495,263	+9.941%
2026-04-14	79.1800	79.6400	78.7750	79.1700	+1.370%	2,681,866	+10.357%
2026-04-13	77.0700	78.2100	76.5600	78.1000	+1.679%	1,900,303	+11.869%
2026-04-10	78.2600	78.4500	76.5200	76.8100	-0.544%	3,382,095	+13.748%
2026-04-09	76.7900	77.6600	76.3250	77.2300	+0.351%	2,728,782	+13.130%
2026-04-08	78.0300	78.0500	76.3100	76.9600	+4.979%	2,892,687	+13.527%
2026-04-07	73.5700	73.5700	72.2200	73.3100	+0.714%	2,208,900	+19.179%
2026-04-06	72.9300	73.5700	72.3000	72.7900	-0.614%	2,099,708	+20.030%
2026-04-02	70.8300	73.6400	70.7835	73.2400	-0.435%	2,752,630	+19.293%
2026-04-01	73.5200	74.1500	73.2600	73.5600	+1.127%	2,788,266	+18.774%
2026-03-31	71.0100	72.7600	70.7300	72.7400	+5.390%	4,303,104	+20.113%
2026-03-30	70.5100	70.9100	68.9200	69.0200	-0.691%	4,045,412	+26.586%
2026-03-27	68.3100	70.2350	68.2000	69.5000	+1.460%	3,012,319	+25.712%
2026-03-26	68.8600	69.4600	68.3900	68.5000	-2.157%	2,456,715	+27.547%
2026-03-25	70.3400	70.8500	69.6000	70.0100	+1.803%	3,121,684	+24.796%
2026-03-24	67.4000	69.0650	67.3900	68.7700	+0.821%	3,439,379	+27.047%
2026-03-23	67.5300	68.9500	67.2900	68.2100	+4.472%	4,540,571	+28.090%
2026-03-20	66.5800	67.1500	64.5300	65.2900	-3.087%	5,112,095	+33.818%
2026-03-19	65.9450	67.5799	64.9100	67.3700	-1.362%	5,255,662	+29.687%
2026-03-18	69.6000	69.7200	68.2400	68.3000	-3.093%	4,136,264	+27.921%
2026-03-17	70.8900	71.2500	70.3000	70.4800	+0.242%	3,054,553	+23.964%
2026-03-16	70.2900	70.7100	69.4800	70.3100	+2.284%	3,787,313	+24.264%
2026-03-13	70.0200	70.5600	68.5050	68.7400	-2.868%	4,568,121	+27.102%
2026-03-12	72.2500	72.3300	70.4100	70.7700	-3.517%	4,695,209	+23.456%
2026-03-11	73.3000	73.7230	72.4500	73.3500	-0.731%	3,050,319	+19.114%
2026-03-10	73.5800	74.8400	73.4300	73.8900	+1.372%	3,735,397	+18.243%
2026-03-09	70.0200	73.0100	69.0200	72.8900	+1.447%	5,750,628	+19.866%
2026-03-06	72.1900	72.7800	71.6050	71.8500	-4.960%	4,886,264	+21.601%
2026-03-05	76.8900	76.8900	74.4800	75.6000	-3.238%	5,170,245	+15.569%
2026-03-04	78.9100	79.2900	77.7400	78.1300	-0.255%	3,444,800	+11.826%
2026-03-03	78.3100	79.0300	76.4500	78.3300	-5.638%	5,731,421	+11.541%
2026-03-02	81.5700	83.2150	80.9300	83.0100	+1.765%	3,995,795	+5.252%
2026-02-27	82.2000	82.2000	81.0800	81.5700	+0.617%	3,748,005	+7.110%
2026-02-26	80.9100	81.1800	79.5500	81.0700	-0.747%	4,258,665	+7.771%
2026-02-25	81.6700	82.3400	80.9800	81.6800	+2.549%	5,120,122	+6.966%
2026-02-24	78.0300	80.1900	77.8200	79.6500	+2.102%	4,167,675	+9.692%
2026-02-23	77.0100	78.2400	76.8600	78.0100	+1.549%	3,921,210	+11.998%
2026-02-20	74.7400	77.0400	74.7400	76.8200	+2.331%	4,562,863	+13.733%
2026-02-19	73.0300	75.1800	72.5300	75.0700	+0.725%	3,841,061	+16.385%
2026-02-18	74.6200	75.5350	74.0800	74.5300	+0.323%	4,655,159	+17.228%
2026-02-17	72.7500	74.3450	71.7900	74.2900	+1.240%	4,616,699	+17.607%
2026-02-13	71.6000	73.7200	71.2750	73.3800	+0.852%	4,468,114	+19.065%
2026-02-12	74.3600	74.8600	72.4700	72.7600	-3.155%	4,757,306	+20.080%
2026-02-11	74.4100	75.1400	73.5000	75.1300	+3.842%	4,577,764	+16.292%
2026-02-10	72.2500	72.6050	71.5900	72.3500	+0.949%	2,733,888	+20.760%
2026-02-09	70.7200	71.7700	70.3400	71.6700	+2.915%	5,903,575	+21.906%
2026-02-06	69.2000	69.8300	68.8800	69.6400	+0.781%	5,751,203	+25.460%
2026-02-05	69.5200	70.4550	68.6900	69.1000	-4.320%	4,756,277	+26.440%
2026-02-04	73.4800	73.6400	71.1200	72.2200	-0.715%	4,831,860	+20.978%
2026-02-03	71.6750	72.8100	71.1400	72.7400	+4.828%	5,044,127	+20.113%
2026-02-02	69.2800	69.9900	68.7600	69.3900	+0.960%	3,759,388	+25.912%
2026-01-30	70.0100	70.9000	67.5100	68.7300	-4.767%	5,776,764	+27.121%
2026-01-29	74.6500	74.9800	70.9400	72.1700	+1.705%	8,981,442	+21.061%
2026-01-28	70.3800	70.9800	69.6000	70.9600	+0.667%	4,597,114	+23.126%
2026-01-27	68.4500	70.5399	68.4300	70.4900	+4.014%	5,345,999	+23.947%
2026-01-26	68.8600	69.1000	67.7400	67.7700	+0.370%	5,849,364	+28.921%
2026-01-23	66.8700	67.5558	66.5200	67.5200	+3.925%	3,466,591	+29.399%
2026-01-22	65.5200	65.5200	64.2300	64.9700	-0.975%	4,169,557	+34.477%
2026-01-21	66.3150	66.7550	65.1050	65.6100	+1.895%	4,462,535	+33.166%
2026-01-20	64.3300	64.4350	63.4600	64.3900	-0.725%	3,997,579	+35.689%
2026-01-16	64.7300	65.1250	64.0700	64.8600	-1.772%	3,773,756	+34.706%
2026-01-15	65.8600	66.5080	65.5300	66.0300	+0.015%	3,454,879	+32.319%
2026-01-14	64.7100	66.0250	64.6500	66.0200	+3.172%	4,878,372	+32.339%
2026-01-13	64.4500	64.5300	63.8900	63.9900	+1.895%	3,371,141	+36.537%
2026-01-12	62.1800	63.5000	62.0000	62.8000	+1.750%	4,892,239	+39.124%
2026-01-09	62.1000	62.1700	61.3850	61.7200	-1.954%	5,954,542	+41.559%
2026-01-08	62.8650	63.1250	62.2850	62.9500	-1.425%	4,140,967	+38.793%
2026-01-07	63.8800	64.0260	63.2600	63.8600	-1.451%	2,567,283	+36.815%
2026-01-06	63.7600	65.0900	63.7000	64.8000	+2.629%	4,057,956	+34.830%
2026-01-05	62.4000	63.5050	62.3850	63.1400	+2.234%	4,936,190	+38.375%
2026-01-02	61.5700	61.7900	61.1400	61.7600	+2.302%	2,058,794	+41.467%
2025-12-31	60.8000	60.9200	60.2700	60.3700	-0.903%	3,443,782	+44.724%
2025-12-30	61.7700	61.8200	60.8250	60.9200	+0.878%	2,167,164	+43.418%
2025-12-29	60.9700	61.1628	60.3800	60.3900	-2.424%	2,539,525	+44.676%
2025-12-26	61.4600	62.0050	61.3300	61.8900	+1.676%	1,428,923	+41.170%
2025-12-24	61.0900	61.2300	60.5700	60.8700	-0.344%	854,986	+43.535%
2025-12-23	61.1800	61.2300	60.7600	61.0800	+0.510%	3,729,682	+43.042%
2025-12-22	60.3700	61.0600	60.3400	60.7700	+2.444%	5,719,071	+43.772%
2025-12-19	59.0700	59.6150	58.8400	59.3200	+0.084%	2,851,545	+47.286%
2025-12-18	59.3800	59.6350	59.0600	59.2700	+0.373%	1,875,239	+47.410%
2025-12-17	59.2900	59.3650	58.9450	59.0500	+0.734%	2,023,095	+47.959%
2025-12-16	59.0800	59.1200	58.4800	58.6200	-0.963%	2,305,625	+49.045%
2025-12-15	59.3800	59.3800	58.6000	59.1900	-0.755%	2,198,313	+47.609%
2025-12-12	60.6600	60.9900	59.2250	59.6400	-2.101%	2,931,475	+46.496%
2025-12-11	60.4900	61.2700	60.4800	60.9200	+0.644%	3,839,115	+43.418%
2025-12-10	60.0400	60.6600	59.7700	60.5300	+2.576%	3,309,549	+44.342%
2025-12-09	57.9200	59.2900	57.8000	59.0100	+1.148%	3,191,834	+48.060%
2025-12-08	58.8500	58.9600	58.2050	58.3400	-0.867%	2,752,145	+49.760%
2025-12-05	59.4200	59.8600	58.8100	58.8500	-0.203%	3,635,646	+48.462%
2025-12-04	57.9900	58.9700	57.8700	58.9700	+1.813%	3,507,290	+48.160%
2025-12-03	57.0400	58.0150	57.0400	57.9200	+2.932%	3,792,267	+50.846%
2025-12-02	55.7000	56.3700	55.5800	56.2700	+1.994%	3,620,313	+55.269%
2025-12-01	55.2500	55.5900	54.9750	55.1700	+0.804%	2,336,799	+58.365%
2025-11-28	54.2600	54.9200	54.1900	54.7300	-0.273%	1,489,933	+59.638%
2025-11-26	54.3500	54.9400	54.3300	54.8800	+2.235%	2,280,466	+59.202%
2025-11-25	53.5400	53.9600	53.3100	53.6800	+1.417%	3,212,771	+62.761%
2025-11-24	52.6200	53.1000	52.6030	52.9300	-0.283%	3,813,114	+65.067%
2025-11-21	52.2200	53.2100	52.1800	53.0800	+0.951%	2,564,431	+64.601%
2025-11-20	53.5300	53.8600	52.3100	52.5800	-1.664%	2,927,551	+66.166%
2025-11-19	53.5900	53.9150	53.2200	53.4700	-0.447%	2,017,860	+63.400%
2025-11-18	53.4900	54.1600	53.3301	53.7100	-1.612%	3,675,437	+62.670%
2025-11-17	54.8900	55.3400	54.3900	54.5900	-1.159%	2,169,738	+60.048%
2025-11-14	54.2900	55.2900	54.2050	55.2300	-1.287%	2,890,250	+58.193%
2025-11-13	56.6800	56.7600	55.7100	55.9500	-0.657%	2,045,441	+56.157%
2025-11-12	56.2700	56.6100	56.0900	56.3200	+0.986%	2,182,234	+55.131%
2025-11-11	55.7000	56.0619	55.5100	55.7700	-0.161%	2,068,049	+56.661%
2025-11-10	55.7700	55.9750	55.2200	55.8600	+1.269%	2,126,891	+56.409%
2025-11-07	54.3100	55.3050	54.1500	55.1600	-0.809%	3,957,446	+58.394%
2025-11-06	55.6300	55.9300	55.1700	55.6100	+0.180%	2,092,355	+57.112%
2025-11-05	55.1800	55.7500	55.1000	55.5100	+1.965%	2,589,868	+57.395%
2025-11-04	54.4200	54.8300	54.2600	54.4400	-3.045%	3,861,315	+60.489%
2025-11-03	56.1800	56.2000	55.5400	56.1500	-1.578%	3,280,520	+55.601%
2025-10-31	57.0000	57.3100	56.7600	57.0500	-0.332%	2,611,404	+53.146%
2025-10-30	56.8800	57.4200	56.3900	57.2400	-1.242%	3,539,572	+52.638%
2025-10-29	58.3200	58.9200	57.6900	57.9600	+1.453%	3,730,861	+50.742%
2025-10-28	56.6000	57.6100	56.4200	57.1300	+1.330%	2,812,275	+52.932%
2025-10-27	56.5200	56.6150	56.1400	56.3800	+1.366%	2,789,038	+54.966%
2025-10-24	55.8800	55.9850	55.3800	55.6200	+0.597%	2,570,013	+57.084%
2025-10-23	56.0300	56.1225	55.2700	55.2900	-0.896%	3,241,664	+58.021%
2025-10-22	55.7500	55.8700	55.0900	55.7900	-0.322%	2,864,935	+56.605%
2025-10-21	56.2600	56.4900	55.6901	55.9700	-1.461%	3,048,019	+56.101%
2025-10-20	56.1300	57.1300	55.9700	56.8000	+2.177%	3,957,376	+53.820%
2025-10-17	56.1800	56.2000	55.3300	55.5900	-1.226%	3,340,221	+57.169%
2025-10-16	57.3300	57.3900	55.7400	56.2800	-0.723%	3,180,125	+55.242%
2025-10-15	56.7500	56.9773	56.2950	56.6900	+0.479%	3,670,593	+54.119%
2025-10-14	55.0400	57.1300	54.8400	56.4200	+1.274%	4,448,669	+54.856%
2025-10-13	55.8300	56.1300	55.2700	55.7100	+3.898%	5,260,911	+56.830%
2025-10-10	55.9500	56.0350	53.4710	53.6200	-4.318%	5,832,508	+62.943%
2025-10-09	57.0700	57.5800	55.6950	56.0400	-0.036%	5,382,646	+55.906%
2025-10-08	56.0900	56.4700	55.9000	56.0600	+1.558%	4,277,624	+55.851%
2025-10-07	55.8400	56.0700	55.1800	55.2000	-1.376%	3,336,193	+58.279%
2025-10-06	55.7000	56.3100	55.6550	55.9700	+0.901%	3,436,631	+56.101%
2025-10-03	55.8500	56.2850	55.3100	55.4700	-0.054%	3,100,565	+57.509%
2025-10-02	55.7000	55.9400	54.4100	55.5000	-0.448%	2,871,451	+57.423%
2025-10-01	55.7500	56.5700	55.6700	55.7500	0.000%	3,721,731	+56.717%
2025-09-30	55.7200	55.9100	55.0150	55.7500	-0.836%	4,138,180	+56.717%
2025-09-29	55.5500	56.4950	55.4000	56.2200	+2.704%	4,044,166	+55.407%
2025-09-26	54.9900	55.0900	54.6250	54.7400	-1.706%	3,039,148	+59.609%
2025-09-25	54.9000	55.7300	54.7700	55.6900	+4.093%	4,887,006	+56.886%
2025-09-24	53.4100	53.7700	53.2750	53.5000	+0.394%	2,896,474	+63.308%
2025-09-23	53.4200	53.6000	53.1000	53.2900	+0.263%	1,959,372	+63.952%
2025-09-22	52.9100	53.4450	52.7200	53.1500	+1.937%	3,037,728	+64.384%
2025-09-19	52.1800	52.4000	51.8300	52.1400	-0.077%	3,586,690	+67.568%
2025-09-18	52.9000	52.9900	52.1400	52.1800	-1.862%	3,626,355	+67.440%
2025-09-17	53.3200	53.7600	52.7500	53.1700	-1.737%	2,908,632	+64.322%
2025-09-16	54.4000	54.5900	53.8300	54.1100	-1.259%	3,043,114	+61.467%
2025-09-15	53.9800	54.8200	53.7450	54.8000	+1.350%	3,009,240	+59.434%
2025-09-12	54.3200	54.4700	53.9750	54.0700	-0.258%	2,762,306	+61.587%
2025-09-11	53.2300	54.3300	53.1000	54.2100	+1.803%	2,604,279	+61.170%
2025-09-10	53.1000	53.4700	52.9250	53.2500	+0.188%	2,586,589	+64.075%
2025-09-09	54.1100	54.3825	53.1500	53.1500	-1.937%	3,709,346	+64.384%
2025-09-08	54.3400	54.3800	53.8900	54.2000	-0.349%	2,926,465	+61.199%
2025-09-05	54.6800	55.1500	54.0900	54.3900	-2.088%	3,270,417	+60.636%
2025-09-04	55.6200	55.7800	55.1500	55.5500	-0.608%	2,356,313	+57.282%
2025-09-03	55.9100	56.0200	55.6900	55.8900	+0.395%	2,395,656	+56.325%
2025-09-02	55.0000	55.7600	54.8300	55.6700	-0.179%	2,753,672	+56.943%
2025-08-29	55.8500	56.2900	55.7700	55.7700	-0.624%	2,367,759	+56.661%
2025-08-28	56.0400	56.2299	55.8000	56.1200	+0.447%	2,892,184	+55.684%
2025-08-27	55.5600	55.9350	55.3900	55.8700	+0.395%	2,194,806	+56.381%
2025-08-26	55.1800	55.6500	55.0800	55.6500	-0.215%	1,742,004	+56.999%
2025-08-25	55.9900	56.2550	55.6315	55.7700	-0.322%	2,506,998	+56.661%
2025-08-22	54.4000	56.1500	54.4000	55.9500	+2.661%	3,995,319	+56.157%
2025-08-21	53.6900	54.5000	53.6200	54.5000	+1.698%	2,761,081	+60.312%
2025-08-20	53.5000	53.7300	53.1850	53.5900	-0.205%	3,126,907	+63.034%
2025-08-19	54.5900	54.8200	53.5350	53.7000	+0.505%	4,411,377	+62.700%
2025-08-18	53.7600	54.1000	53.3250	53.4300	-1.330%	3,358,142	+63.522%
2025-08-15	54.6600	54.7300	54.0400	54.1500	+0.613%	2,541,325	+61.348%
2025-08-14	53.8600	53.9300	53.5050	53.8200	-1.663%	1,954,647	+62.337%
2025-08-13	54.3700	54.7450	54.3150	54.7300	+1.277%	2,943,594	+59.638%
2025-08-12	53.7100	54.0850	53.6900	54.0400	+1.369%	2,105,456	+61.677%
2025-08-11	52.8900	53.3750	52.6550	53.3100	+0.851%	2,439,119	+63.890%
2025-08-08	52.4200	53.1250	52.3100	52.8600	+1.439%	2,176,592	+65.286%
2025-08-07	52.4700	52.5500	51.7200	52.1100	+1.106%	2,847,978	+67.665%
2025-08-06	51.8600	51.9200	51.4500	51.5400	+0.802%	1,839,071	+69.519%
2025-08-05	51.7900	51.8950	51.1300	51.1300	-0.968%	2,306,108	+70.878%
2025-08-04	51.2500	51.7567	51.2150	51.6300	+1.774%	2,971,974	+69.223%
2025-08-01	50.8200	51.0450	50.4100	50.7300	+0.118%	2,596,688	+72.226%
2025-07-31	49.8300	50.7700	49.6800	50.6700	+0.039%	3,557,654	+72.429%
2025-07-30	52.0000	52.1200	50.2800	50.6500	-3.908%	5,463,483	+72.498%
2025-07-29	52.3600	52.7975	52.1990	52.7100	+0.822%	2,708,881	+65.756%
2025-07-28	52.3200	52.4100	51.8200	52.2800	-1.637%	3,119,287	+67.119%
2025-07-25	53.2400	53.2900	52.8500	53.1500	-1.720%	3,187,149	+64.384%
2025-07-24	54.4700	54.7650	53.9800	54.0800	-2.224%	3,123,860	+61.557%
2025-07-23	54.9100	55.3800	54.9000	55.3100	+0.454%	3,301,942	+57.964%
2025-07-22	54.2500	55.1100	54.1900	55.0600	+3.535%	3,340,552	+58.681%
2025-07-21	52.9500	53.8750	52.9050	53.1800	+2.585%	3,784,314	+64.291%
2025-07-18	52.0100	52.2000	51.4900	51.8400	+0.290%	3,275,311	+68.538%
2025-07-17	50.9200	51.8000	50.7800	51.6900	+1.016%	2,924,557	+69.027%
2025-07-16	50.7500	51.1700	50.4400	51.1700	+1.588%	3,145,068	+70.745%
2025-07-15	51.4400	51.5200	50.1600	50.3700	-2.985%	3,863,880	+73.456%
2025-07-14	51.8500	52.1000	51.5300	51.9200	-0.307%	3,212,655	+68.278%
2025-07-11	51.4400	52.1300	51.2900	52.0800	+1.107%	3,350,987	+67.761%
2025-07-10	51.2400	52.1700	51.0900	51.5100	+3.830%	5,678,648	+69.618%
2025-07-09	50.0900	50.2210	49.3000	49.6100	+0.506%	3,732,848	+76.114%
2025-07-08	49.7900	50.7300	49.2300	49.3600	-0.061%	5,596,043	+77.006%
2025-07-07	50.0200	50.1300	49.2400	49.3900	-2.237%	3,537,099	+76.898%
2025-07-03	50.9200	51.1900	50.2450	50.5200	-0.414%	4,181,019	+72.941%
2025-07-02	49.1400	50.7400	49.0700	50.7300	+4.233%	6,941,233	+72.226%
2025-07-01	48.1300	48.8800	48.0500	48.6700	+1.206%	2,492,356	+79.515%
2025-06-30	47.9600	48.1100	47.7300	48.0900	-1.090%	2,644,719	+81.680%
2025-06-27	48.3500	48.7800	48.2600	48.6200	+0.579%	3,050,785	+79.700%
2025-06-26	47.5700	48.5650	47.4900	48.3400	+3.423%	4,231,946	+80.741%
2025-06-25	46.7250	46.9300	46.4250	46.7400	-1.163%	2,407,812	+86.928%
2025-06-24	47.1300	47.5000	47.1001	47.2900	+0.982%	3,067,163	+84.754%
2025-06-23	45.7800	46.8800	45.7400	46.8300	+1.495%	3,848,827	+86.568%
2025-06-20	47.3100	47.3300	45.9800	46.1400	-3.108%	5,841,997	+89.358%
2025-06-18	47.6500	48.0800	47.5550	47.6200	-0.335%	2,206,876	+83.473%
2025-06-17	48.6300	48.7100	47.7150	47.7800	-2.290%	3,816,759	+82.859%
2025-06-16	49.0400	49.5250	48.8550	48.9000	+0.721%	2,908,263	+78.671%
2025-06-13	48.6700	48.8447	48.3600	48.5500	-2.530%	2,710,972	+79.959%
2025-06-12	49.6250	49.8850	49.5400	49.8100	-1.581%	2,555,967	+75.407%
2025-06-11	50.9200	51.0500	50.4850	50.6100	-0.531%	2,637,713	+72.634%
2025-06-10	50.2900	50.8900	50.2302	50.8800	+1.395%	2,556,015	+71.718%
2025-06-09	49.7800	50.3400	49.6300	50.1800	+1.210%	2,240,763	+74.113%
2025-06-06	49.7100	49.7900	49.3700	49.5800	-0.502%	1,757,662	+76.220%
2025-06-05	50.3250	50.5200	49.7500	49.8300	+1.487%	2,427,786	+75.336%
2025-06-04	49.2400	49.5000	49.1000	49.1000	+1.029%	2,774,278	+77.943%
2025-06-03	48.1750	48.7000	48.1500	48.6000	-1.679%	2,987,539	+79.774%
2025-06-02	48.9000	49.4450	48.7900	49.4300	+0.898%	2,382,487	+76.755%
2025-05-30	49.0900	49.1200	48.4524	48.9900	-0.568%	2,280,754	+78.343%
2025-05-29	49.4000	49.4300	49.0500	49.2700	+0.142%	2,046,485	+77.329%
2025-05-28	49.2600	49.3900	48.8900	49.2000	-1.205%	2,050,385	+77.581%
2025-05-27	49.4700	49.9300	49.4600	49.8000	-0.180%	2,984,371	+75.442%
2025-05-23	49.1300	49.9550	49.0200	49.8900	+1.506%	1,973,065	+75.125%
2025-05-22	49.4550	49.5350	49.1300	49.1500	-0.385%	2,003,296	+77.762%
2025-05-21	49.6800	49.9350	49.2900	49.3400	-0.764%	1,693,977	+77.077%
2025-05-20	49.7400	50.2000	49.4250	49.7200	-1.251%	2,643,972	+75.724%
2025-05-19	49.5400	50.3650	49.5400	50.3500	-0.317%	2,740,385	+73.525%
2025-05-16	50.3000	50.5900	49.8700	50.5100	-0.040%	3,266,922	+72.976%
2025-05-15	50.2200	50.5500	49.9900	50.5300	+0.457%	1,632,729	+72.907%
2025-05-14	50.7350	50.7350	50.0950	50.3000	-1.004%	1,793,670	+73.698%
2025-05-13	50.2400	50.9600	50.1100	50.8100	+1.824%	2,413,820	+71.954%
2025-05-12	50.5600	51.0100	49.7550	49.9000	+2.527%	3,144,982	+75.090%
2025-05-09	48.6600	48.8100	48.4600	48.6700	+1.038%	2,173,951	+79.515%
2025-05-08	48.4100	48.5200	47.9200	48.1700	-0.413%	3,583,425	+81.378%
2025-05-07	48.6100	48.8100	48.2200	48.3700	-0.942%	2,395,476	+80.628%
2025-05-06	48.6700	48.9640	48.5400	48.8300	+0.432%	2,184,527	+78.927%
2025-05-05	49.0800	49.0800	48.4000	48.6200	-0.430%	1,851,214	+79.700%
2025-05-02	48.7900	49.1200	48.5100	48.8300	+2.348%	3,316,148	+78.927%
2025-05-01	48.1600	48.2300	47.4200	47.7100	+0.336%	3,851,994	+83.127%
2025-04-30	46.9300	47.6700	46.7500	47.5500	-2.160%	3,130,828	+83.743%
2025-04-29	49.0500	49.1200	48.5300	48.6000	+0.372%	1,501,109	+79.774%
2025-04-28	48.1300	48.5600	48.0400	48.4200	+0.436%	2,349,914	+80.442%
2025-04-25	48.6400	48.6600	48.0300	48.2100	-2.231%	3,407,441	+81.228%
2025-04-24	48.8300	49.4900	48.6556	49.3100	+1.922%	2,558,400	+77.185%
2025-04-23	48.7600	49.5500	48.3000	48.3800	+1.532%	3,599,866	+80.591%
2025-04-22	47.4500	47.9100	47.2600	47.6500	+1.621%	2,391,689	+83.358%
2025-04-21	46.6900	47.0400	46.3003	46.8900	+0.860%	2,683,070	+86.330%
2025-04-17	46.3600	46.9600	46.2500	46.4900	+1.885%	2,488,789	+87.933%
2025-04-16	45.9600	46.2600	45.3200	45.6300	-1.341%	2,678,774	+91.475%
2025-04-15	46.4000	46.7300	46.0450	46.2500	-0.086%	1,989,821	+88.908%
2025-04-14	45.6700	46.6000	45.4700	46.2900	+2.298%	3,888,166	+88.745%
2025-04-11	44.3100	45.6700	44.2900	45.2500	+4.047%	4,398,339	+93.083%
2025-04-10	43.9100	44.0200	42.2600	43.4900	-1.939%	5,250,643	+100.897%
2025-04-09	40.8300	44.4900	40.6600	44.3500	+10.269%	8,667,070	+97.001%
2025-04-08	43.3000	43.3600	39.7300	40.2200	-4.962%	6,841,592	+117.230%
2025-04-07	41.7600	44.2400	41.1500	42.3200	+0.594%	7,447,859	+106.451%
2025-04-04	43.7150	43.9700	41.6700	42.0700	-9.488%	8,172,344	+107.678%
2025-04-03	46.4200	47.0300	46.1000	46.4800	-2.924%	4,734,819	+87.973%
2025-04-02	48.1800	48.3000	47.5150	47.8800	-1.845%	3,720,654	+82.477%
2025-04-01	48.5300	48.9550	48.3600	48.7800	+0.494%	2,520,671	+79.110%
2025-03-31	47.5800	48.6300	47.3000	48.5400	-0.777%	3,272,290	+79.996%
2025-03-28	49.5200	49.7900	48.8400	48.9200	-1.431%	2,914,739	+78.598%
2025-03-27	49.4600	49.7750	49.2600	49.6300	-0.381%	2,749,152	+76.043%
2025-03-26	50.0650	50.0700	49.5950	49.8200	+0.342%	2,650,427	+75.371%
2025-03-25	49.6500	49.9500	49.5800	49.6500	+0.710%	2,074,886	+75.972%
2025-03-24	49.5700	49.9600	49.0300	49.3000	+0.305%	2,406,318	+77.221%
2025-03-21	48.7100	49.2300	48.6400	49.1500	-0.324%	2,175,942	+77.762%

document.getElementById("yNQh3D").onerror = function(){this.style.display='none';}; .dark-mode .qHlLqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHlLqt{ color: #333333; background-color: white; border: 2px solid #333333; }BHPBHP Group Limitedstock NYSE ADR

BHP
BHP Group Limited
stock NYSE ADR