BHP - BHP Group

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202050.0050.6949.8749.9249.921,670,997
06 Jul 202050.0250.4549.9250.4350.431,355,900
02 Jul 202050.3650.7650.0750.0750.071,843,100
01 Jul 202049.4849.7549.0449.4549.452,012,200
30 Jun 202048.6849.8848.6249.7349.731,772,400
29 Jun 202048.8949.0448.4848.9848.981,730,100
26 Jun 202049.2849.3248.4648.5448.541,797,500
25 Jun 202048.5749.4448.4249.4149.411,932,100
24 Jun 202049.0649.2448.2648.4148.412,118,000
23 Jun 202049.8850.4949.7649.8249.821,949,500
22 Jun 202048.7449.1648.5349.1149.111,200,200
19 Jun 202048.5348.7947.8247.9647.962,277,300
18 Jun 202048.2749.1548.2549.0249.021,616,100
17 Jun 202049.8750.1849.5349.6449.641,337,800
16 Jun 202050.8050.8149.3050.0550.052,008,900
15 Jun 202048.2549.5847.9249.3549.352,316,800
12 Jun 202050.4750.7549.2750.0150.013,171,800
11 Jun 202050.4050.5848.5748.6748.672,517,300
10 Jun 202052.3252.8651.9252.4652.461,891,900
09 Jun 202051.5652.5751.2552.2852.281,648,200
08 Jun 202052.4752.7351.8852.6852.681,904,000
05 Jun 202051.4852.2551.3351.4551.451,924,300
04 Jun 202050.1550.5049.8950.4050.401,595,400
03 Jun 202050.0050.8649.9550.4850.481,680,700
02 Jun 202048.8849.9248.6949.7749.772,864,000
01 Jun 202047.3448.3147.1748.2548.252,176,700
29 May 202046.7447.2646.5247.1047.103,577,800
28 May 202046.7947.4946.3946.7046.702,368,800
27 May 202046.5346.5345.7246.2146.212,082,400
26 May 202046.6746.7045.8745.9345.932,429,200
22 May 202045.2545.5144.9645.5045.501,530,400
21 May 202045.7746.2045.4145.5445.541,987,300
20 May 202045.7446.1445.5245.8645.861,917,800
19 May 202045.0045.3844.8144.8544.852,914,600
18 May 202044.2044.9744.1244.7944.794,011,200
15 May 202041.3141.7941.0241.3541.352,370,900
14 May 202038.9540.3838.6540.3640.362,637,200
13 May 202040.0540.2339.3239.6339.632,340,300
12 May 202040.5840.7239.3739.4139.411,949,700
11 May 202040.0540.4239.9540.3040.301,496,000
08 May 202041.2641.4640.9741.4241.421,560,900
07 May 202040.6341.2440.4140.4440.442,376,900
06 May 202040.1440.2539.3739.3839.382,887,700
05 May 202039.5639.7739.0939.1639.162,000,400
04 May 202038.4739.0838.3938.8838.882,608,900
01 May 202038.8339.1838.3238.4438.442,679,500
30 Apr 202041.0741.2840.3540.6840.682,734,500
29 Apr 202041.4642.2741.3042.1142.112,986,400
28 Apr 202040.2840.5039.8239.9439.942,295,300
27 Apr 202039.3039.6839.1039.5039.501,572,900
24 Apr 202039.2139.2138.4939.0739.071,731,500
23 Apr 202038.2139.2338.2038.3538.352,915,000
22 Apr 202037.6537.9537.4637.7537.752,023,100
21 Apr 202037.0037.6636.5436.8336.832,304,200
20 Apr 202038.9539.8338.6638.7738.772,498,200
17 Apr 202039.9140.1239.4440.0240.022,759,200
16 Apr 202038.8738.8738.0138.6138.613,068,700
15 Apr 202038.4438.6437.9538.4138.413,444,300
14 Apr 202040.3040.6939.9240.3640.362,458,500
13 Apr 202039.7939.8539.0039.6139.612,396,000
09 Apr 202039.3940.5339.0339.5139.513,232,300
08 Apr 202038.8639.3838.2339.3139.312,620,300
07 Apr 202040.2840.3838.4938.5238.523,027,900
06 Apr 202038.5839.0338.2038.9038.903,551,300
03 Apr 202037.1237.8536.1436.5936.594,072,700
02 Apr 202037.1338.1636.3537.9037.904,847,300
01 Apr 202036.3437.1335.6835.8735.873,714,300
31 Mar 202037.1038.0236.3936.6936.694,877,700
30 Mar 202036.9037.2836.3237.0537.053,190,300
27 Mar 202035.7036.5235.4135.5935.594,014,000
26 Mar 202037.7038.1437.0137.8537.854,581,800
25 Mar 202037.7438.7436.8137.3237.326,434,100
24 Mar 202036.4136.9635.2636.4636.467,786,200
23 Mar 202031.7332.8431.3531.7231.726,054,500
20 Mar 202033.1833.7731.3331.4731.476,989,300
19 Mar 202031.4633.0530.5832.3532.356,095,300
18 Mar 202031.9033.0730.0630.9530.956,422,000
17 Mar 202032.9935.2232.6834.8734.877,322,100
16 Mar 202030.7732.6530.1631.5531.559,652,200
13 Mar 202034.0634.4431.8234.2934.299,947,900
12 Mar 202031.6331.9329.7830.9330.939,929,000
11 Mar 202036.0036.4434.9335.4535.4510,381,700
10 Mar 202037.7737.8136.3537.7637.768,259,500
09 Mar 202035.1436.3734.5234.8734.875,827,500
06 Mar 202041.6442.2341.1041.7541.753,986,500
05 Mar 202043.3143.5042.7543.1043.103,400,000
05 Mar 20201.3 Dividend
04 Mar 202045.0845.8244.7645.7844.482,785,600
03 Mar 202044.9145.4443.7243.9442.695,652,000
02 Mar 202043.4144.3242.9644.2542.994,770,600
28 Feb 202042.7843.7942.5743.3142.085,310,800
27 Feb 202045.4446.0144.9144.9243.643,515,400
26 Feb 202046.9047.3146.4346.4445.122,480,600
25 Feb 202048.0848.0846.6646.7845.452,003,600
24 Feb 202047.5048.1047.3047.8746.513,640,000
21 Feb 202050.6250.6750.2250.4148.982,098,700
20 Feb 202051.4551.4550.5850.6449.201,693,700
19 Feb 202051.5951.7151.2851.4349.972,026,100
18 Feb 202051.1751.6551.1351.5650.102,501,800
14 Feb 202052.1052.1251.3251.6950.222,111,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...