Australia markets closed

BHP Group (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.99-0.04 (-0.07%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202057.1057.2956.7856.9956.991,122,400
13 Aug 202057.4057.6856.7757.0357.031,209,800
12 Aug 202057.6058.3557.3057.4657.462,226,500
11 Aug 202057.8557.9356.6956.8356.832,974,100
10 Aug 202056.7357.4056.6157.1657.162,144,300
07 Aug 202055.9755.9855.3955.8955.892,314,400
06 Aug 202056.6056.9156.3356.8456.842,219,900
05 Aug 202055.7356.6955.6556.0256.022,105,200
04 Aug 202053.3254.1753.3254.1654.161,510,800
03 Aug 202053.4853.7153.2553.6953.691,302,200
31 Jul 202052.8752.9552.3752.8452.841,643,900
30 Jul 202052.7153.2752.2453.1553.152,137,200
29 Jul 202053.3854.4053.3154.2654.261,921,100
28 Jul 202053.3753.7353.3253.5253.521,943,300
27 Jul 202053.4154.4553.3354.3954.392,264,900
24 Jul 202052.4652.8052.1752.6152.611,793,700
23 Jul 202053.0653.2952.5052.7152.711,620,500
22 Jul 202052.5753.2352.5753.1953.192,652,400
21 Jul 202053.0153.5052.6853.3253.322,832,200
20 Jul 202053.6454.1753.5553.5953.591,981,700
17 Jul 202053.4153.9953.3053.8453.842,035,900
16 Jul 202052.7253.0152.6152.9552.951,816,400
15 Jul 202053.6953.7852.6553.0853.083,301,700
14 Jul 202051.1552.5251.0952.3652.362,438,600
13 Jul 202051.8952.0850.7650.7750.771,927,800
10 Jul 202050.7251.1350.3151.0751.071,620,800
09 Jul 202051.1951.3550.1550.5050.501,638,500
08 Jul 202050.3451.2250.3451.1151.112,386,400
07 Jul 202050.0050.6949.8749.9249.921,676,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...