BHP Group Limited (BHP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

58.48

+0.30

(+0.52%)

As of 11:24AM EDT. Market open.

Time period:

10 Oct 2023 - 10 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Oct 2024	58.24	58.53	57.96	58.48	58.48	631,027
09 Oct 2024	58.01	58.37	57.87	58.18	58.18	1,631,700
08 Oct 2024	58.57	58.60	57.97	58.40	58.40	3,470,300
07 Oct 2024	60.83	61.03	60.57	60.81	60.81	1,372,200
04 Oct 2024	60.67	60.93	60.34	60.57	60.57	1,848,100
03 Oct 2024	60.81	61.29	60.77	60.89	60.89	2,833,700
02 Oct 2024	62.52	63.21	62.41	62.43	62.43	2,409,000
01 Oct 2024	61.76	62.50	61.51	62.39	62.39	3,066,400
30 Sept 2024	62.50	62.56	61.74	62.11	62.11	3,112,000
27 Sept 2024	61.74	62.32	61.70	62.01	62.01	3,577,900
26 Sept 2024	60.35	61.20	59.93	60.91	60.91	4,908,500
25 Sept 2024	58.01	58.13	57.64	57.73	57.73	3,242,700
24 Sept 2024	57.06	57.41	56.67	57.35	57.35	4,251,800
23 Sept 2024	54.03	54.61	53.95	54.59	54.59	1,792,600
20 Sept 2024	54.42	54.56	53.79	53.79	53.79	3,280,100
19 Sept 2024	55.36	55.45	54.79	55.19	55.19	3,185,400
18 Sept 2024	53.55	54.01	53.02	53.05	53.05	2,151,300
17 Sept 2024	53.55	53.92	53.33	53.45	53.45	2,040,900
16 Sept 2024	53.46	53.74	53.16	53.54	53.54	3,337,400
13 Sept 2024	52.78	53.25	52.78	52.89	52.89	2,782,200
13 Sept 2024	1.48 Dividend
12 Sept 2024	52.89	53.77	52.76	53.68	52.20	3,642,000
11 Sept 2024	52.06	52.86	51.43	52.81	51.35	3,468,300
10 Sept 2024	51.31	51.39	50.90	51.32	49.91	2,482,800
09 Sept 2024	51.94	52.00	51.56	51.78	50.35	2,224,200
06 Sept 2024	51.65	51.99	51.09	51.39	49.97	2,871,100
05 Sept 2024	52.54	52.84	52.39	52.51	51.06	1,776,600
04 Sept 2024	52.03	52.75	52.03	52.25	50.81	2,353,200
03 Sept 2024	52.74	52.82	51.92	52.34	50.90	4,824,700
30 Aug 2024	54.95	55.20	54.68	55.13	53.61	1,650,100
29 Aug 2024	54.76	55.37	54.57	55.13	53.61	2,106,700
28 Aug 2024	54.35	54.58	54.11	54.42	52.92	3,465,200
27 Aug 2024	55.53	55.81	55.27	55.67	54.14	2,970,800
26 Aug 2024	55.80	55.98	55.25	55.51	53.98	2,845,600
23 Aug 2024	54.54	55.20	54.34	55.19	53.67	2,241,100
22 Aug 2024	54.83	54.88	54.19	54.29	52.79	1,792,900
21 Aug 2024	55.12	55.44	54.88	55.35	53.82	2,128,600
20 Aug 2024	53.85	54.11	53.54	53.64	52.16	2,324,000
19 Aug 2024	53.62	54.11	53.59	53.96	52.47	2,288,600
16 Aug 2024	52.65	53.51	52.49	53.24	51.77	2,683,800
15 Aug 2024	52.57	52.99	52.48	52.65	51.20	2,612,100
14 Aug 2024	52.36	52.59	52.00	52.25	50.81	3,564,900
13 Aug 2024	53.39	53.73	53.23	53.66	52.18	2,203,900
12 Aug 2024	53.72	53.95	53.21	53.56	52.08	2,226,900
09 Aug 2024	53.64	53.93	53.15	53.76	52.28	2,124,500
08 Aug 2024	52.97	53.54	52.94	53.15	51.68	2,267,800
07 Aug 2024	53.59	53.68	52.74	52.76	51.31	2,465,200
06 Aug 2024	52.50	53.92	52.42	53.52	52.04	2,870,200
05 Aug 2024	52.00	53.25	51.73	53.04	51.58	3,524,900
02 Aug 2024	54.57	54.65	53.58	54.01	52.52	2,996,200
01 Aug 2024	54.99	55.16	53.81	54.26	52.76	2,525,200
31 July 2024	55.16	56.00	55.02	55.53	54.00	2,547,800
30 July 2024	53.76	54.21	53.48	54.11	52.62	2,892,500
29 July 2024	54.79	55.06	54.56	55.01	53.49	2,167,000
26 July 2024	55.21	55.55	54.94	55.38	53.85	1,846,900
25 July 2024	54.40	55.38	54.21	54.79	53.28	2,668,900
24 July 2024	55.07	55.24	54.40	54.43	52.93	2,075,100
23 July 2024	54.68	55.19	54.42	55.07	53.55	2,585,600
22 July 2024	55.60	55.85	55.39	55.75	54.21	1,939,100
19 July 2024	55.60	55.93	55.10	55.65	54.12	2,077,700
18 July 2024	56.95	56.98	56.05	56.12	54.57	2,438,300
17 July 2024	57.41	57.63	56.98	56.99	55.42	1,820,700
16 July 2024	57.00	57.34	56.49	57.20	55.62	2,433,300
15 July 2024	58.31	58.65	58.01	58.31	56.70	1,878,000
12 July 2024	59.40	59.77	59.18	59.27	57.64	2,595,200
11 July 2024	58.77	58.93	57.87	58.23	56.62	2,212,500
10 July 2024	58.03	58.64	57.98	58.55	56.94	1,639,200
09 July 2024	58.56	58.66	58.18	58.36	56.75	1,551,200
08 July 2024	58.63	59.00	58.16	58.35	56.74	1,877,700
05 July 2024	59.47	59.66	58.86	59.49	57.85	1,500,400
03 July 2024	59.00	60.03	58.96	59.54	57.90	1,861,700
02 July 2024	57.11	57.83	57.06	57.75	56.16	1,558,000
01 July 2024	57.81	58.44	57.53	57.71	56.12	1,575,200
28 June 2024	57.54	57.57	56.93	57.09	55.52	1,610,300
27 June 2024	56.85	57.00	56.61	56.74	55.18	1,755,300
26 June 2024	57.35	57.53	57.01	57.33	55.75	1,905,200
25 June 2024	57.00	57.06	56.71	56.97	55.40	1,538,700
24 June 2024	56.65	57.37	56.60	56.69	55.13	1,872,500
21 June 2024	56.63	56.83	56.32	56.58	55.02	2,227,000
20 June 2024	57.00	57.41	56.75	57.21	55.63	1,895,600
18 June 2024	56.05	56.79	55.95	56.66	55.10	2,759,200
17 June 2024	55.84	56.39	55.68	56.25	54.70	2,568,800
14 June 2024	56.33	57.10	56.29	56.83	55.26	2,218,500
13 June 2024	57.09	57.40	56.65	57.35	55.77	2,062,700
12 June 2024	58.13	58.22	57.26	57.39	55.81	2,679,600
11 June 2024	56.40	56.81	56.21	56.80	55.23	2,494,200
10 June 2024	58.31	58.54	58.04	58.41	56.80	1,138,100
07 June 2024	58.77	58.88	58.19	58.19	56.59	1,665,700
06 June 2024	58.67	59.77	58.48	59.70	58.05	2,233,100
05 June 2024	58.25	58.64	57.97	58.62	57.00	2,605,700
04 June 2024	57.92	58.20	57.37	58.07	56.47	3,687,900
03 June 2024	59.03	59.40	58.47	59.38	57.74	2,064,000
31 May 2024	59.59	59.88	58.67	59.53	57.89	2,023,700
30 May 2024	59.55	59.68	58.54	58.66	57.04	2,230,000
29 May 2024	60.07	60.84	59.41	59.45	57.81	3,208,000
28 May 2024	59.97	60.19	59.30	59.60	57.96	2,118,900
24 May 2024	58.83	59.75	58.79	59.63	57.99	2,395,700
23 May 2024	59.04	59.24	58.33	58.75	57.13	2,125,200
22 May 2024	61.29	61.29	58.67	58.73	57.11	3,621,400
21 May 2024	61.69	62.28	61.44	61.63	59.93	1,787,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,498.70+41.90(+0.50%)

AUD/USD0.6728+0.0011(+0.17%)

ASX 2008,223.00+35.60(+0.43%)

OIL75.04+1.80(+2.46%)

GOLD2,641.80+15.80(+0.60%)

Bitcoin AUD90,077.66-2,211.28(-2.40%)

BHP Group Limited (BHP)

ALL ORDS
8,498.70
+41.90(+0.50%)

AUD/USD
0.6728
+0.0011(+0.17%)

ASX 200
8,223.00
+35.60(+0.43%)

OIL
75.04
+1.80(+2.46%)

GOLD
2,641.80
+15.80(+0.60%)

Bitcoin AUD
90,077.66
-2,211.28(-2.40%)