5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
-9.67%
YEAR-TO-DATE PERFORMANCE
-0.70%
1 YEAR PERFORMANCE
-13.41%
BHP Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $49.05 | $48.36 (-1.41%) | $49.09 | $48.21 | 3.70 M | $61.51 B |
| 03/11/2025 | $50.31 | $49.78 (-1.05%) | $50.37 | $49.32 | 3.57 M | $63.12 B |
| 03/10/2025 | $49.25 | $49.61 (0.73%) | $50.04 | $49.18 | 5.07 M | $62.91 B |
| 03/07/2025 | $48.67 | $50.16 (3.06%) | $50.27 | $48.67 | 3.74 M | $63.60 B |
| 03/06/2025 | $50.29 | $50.69 (0.8%) | $50.86 | $50.29 | 2.63 M | $64.27 B |
| 03/05/2025 | $50.21 | $50.71 (1%) | $50.77 | $49.91 | 2.96 M | $64.30 B |
| 03/04/2025 | $48.89 | $49.22 (0.67%) | $49.98 | $48.43 | 2.89 M | $62.41 B |
| 03/03/2025 | $49.98 | $48.84 (-2.28%) | $50.11 | $48.60 | 3.51 M | $61.93 B |
| 02/28/2025 | $48.64 | $48.48 (-0.33%) | $48.96 | $48.08 | 3.06 M | $123.12 B |
| 02/27/2025 | $50.01 | $49.36 (-1.3%) | $50.04 | $49.25 | 2.09 M | $62.59 B |
| 02/26/2025 | $50.31 | $50.22 (-0.18%) | $50.66 | $50.09 | 2.25 M | $63.68 B |
| 02/25/2025 | $50.80 | $50.70 (-0.2%) | $50.90 | $50.40 | 2.29 M | $64.29 B |
| 02/24/2025 | $51.45 | $51.09 (-0.7%) | $51.47 | $51.06 | 1.77 M | $64.78 B |
| 02/21/2025 | $52.18 | $51.44 (-1.42%) | $52.29 | $51.40 | 2.16 M | $65.23 B |
| 02/20/2025 | $52.23 | $52.11 (-0.23%) | $52.40 | $51.86 | 3.01 M | $132.34 B |
| 02/19/2025 | $50.95 | $51.08 (0.26%) | $51.39 | $50.63 | 2.76 M | $64.77 B |
| 02/18/2025 | $52.35 | $51.94 (-0.78%) | $52.38 | $51.70 | 1.94 M | $65.86 B |
| 02/14/2025 | $52.48 | $51.55 (-1.77%) | $52.52 | $51.53 | 2.83 M | $130.92 B |
| 02/13/2025 | $50.93 | $51.83 (1.77%) | $51.97 | $50.82 | 2.98 M | $131.63 B |
| 02/12/2025 | $50.32 | $50.66 (0.68%) | $51.16 | $50.25 | 2.46 M | $128.66 B |
| 02/11/2025 | $49.89 | $50.20 (0.62%) | $50.25 | $49.66 | 2.23 M | $127.49 B |
| 02/10/2025 | $50.73 | $50.82 (0.18%) | $50.93 | $50.57 | 1.83 M | $129.07 B |
| 02/07/2025 | $51.24 | $50.35 (-1.74%) | $51.25 | $50.27 | 2.12 M | $127.87 B |
| 02/06/2025 | $51.20 | $50.69 (-1%) | $51.25 | $50.55 | 2.18 M | $128.74 B |
| 02/05/2025 | $49.92 | $50.05 (0.26%) | $50.32 | $49.88 | 2.20 M | $127.11 B |
| 02/04/2025 | $49.31 | $49.83 (1.05%) | $49.99 | $49.16 | 2.14 M | $126.55 B |
| 02/03/2025 | $48.35 | $48.79 (0.91%) | $49.27 | $48.23 | 2.61 M | $123.91 B |
| 01/31/2025 | $49.70 | $49.15 (-1.11%) | $49.84 | $49.01 | 1.95 M | $124.82 B |
| 01/30/2025 | $49.63 | $49.75 (0.24%) | $49.97 | $49.42 | 2.11 M | $126.35 B |
| 01/29/2025 | $48.78 | $48.79 (0.02%) | $49.31 | $48.63 | 2.14 M | $123.91 B |
| 01/28/2025 | $49.29 | $48.71 (-1.18%) | $49.30 | $48.42 | 2.63 M | $123.71 B |
| 01/27/2025 | $49.81 | $49.90 (0.18%) | $49.97 | $49.43 | 2.82 M | $126.73 B |
| 01/24/2025 | $50.14 | $49.87 (-0.54%) | $50.30 | $49.75 | 1.74 M | $126.65 B |
| 01/23/2025 | $49.02 | $49.47 (0.92%) | $49.51 | $48.78 | 2.49 M | $125.64 B |
| 01/22/2025 | $49.77 | $49.07 (-1.41%) | $49.77 | $49.07 | 3.22 M | $124.62 B |
| 01/21/2025 | $50.05 | $50.12 (0.14%) | $50.25 | $49.84 | 3.19 M | $127.29 B |
| 01/17/2025 | $49.85 | $50.09 (0.48%) | $50.49 | $49.76 | 2.35 M | $127.21 B |
| 01/16/2025 | $49.44 | $49.56 (0.24%) | $49.65 | $49.01 | 4.15 M | $125.87 B |
| 01/15/2025 | $50.03 | $49.81 (-0.44%) | $50.17 | $49.59 | 2.25 M | $126.50 B |
| 01/14/2025 | $49.51 | $49.62 (0.22%) | $49.67 | $49.24 | 1.64 M | $126.02 B |
| 01/13/2025 | $48.40 | $49.30 (1.86%) | $49.30 | $48.37 | 2.12 M | $125.20 B |
| 01/10/2025 | $49.03 | $48.54 (-1%) | $49.08 | $48.38 | 2.41 M | $123.27 B |
| 01/08/2025 | $48.08 | $48.72 (1.33%) | $48.76 | $48.06 | 2.15 M | $123.73 B |
| 01/07/2025 | $48.78 | $48.18 (-1.23%) | $48.97 | $48.11 | 1.83 M | $122.36 B |
| 01/06/2025 | $49.12 | $48.49 (-1.28%) | $49.30 | $48.43 | 2.51 M | $123.15 B |
| 01/03/2025 | $49.12 | $48.81 (-0.63%) | $49.15 | $48.55 | 3.25 M | $123.96 B |
| 01/02/2025 | $49.23 | $49.21 (-0.04%) | $49.57 | $48.97 | 2.61 M | $124.98 B |
| 12/31/2024 | $48.88 | $48.83 (-0.1%) | $49.20 | $48.76 | 1.58 M | $124.01 B |
| 12/30/2024 | $49.08 | $48.78 (-0.61%) | $49.13 | $48.68 | 2.00 M | $123.88 B |
| 12/27/2024 | $49.11 | $49.21 (0.2%) | $49.43 | $48.92 | 1.61 M | $124.98 B |
| 12/26/2024 | $49.35 | $49.35 (0%) | $49.49 | $49.12 | 1.49 M | $125.33 B |
| 12/24/2024 | $49.44 | $49.42 (-0.04%) | $49.46 | $49.10 | 647,400 | $125.51 B |
| 12/23/2024 | $49.12 | $49.41 (0.59%) | $49.56 | $48.93 | 2.18 M | $125.48 B |
| 12/20/2024 | $48.92 | $49.20 (0.57%) | $49.78 | $48.79 | 2.92 M | $124.95 B |
| 12/19/2024 | $49.36 | $48.94 (-0.85%) | $49.47 | $48.85 | 2.15 M | $124.29 B |
| 12/18/2024 | $50.78 | $49.40 (-2.72%) | $50.91 | $49.35 | 2.56 M | $125.46 B |
| 12/17/2024 | $50.89 | $51.00 (0.22%) | $51.26 | $50.73 | 2.12 M | $129.52 B |
| 12/16/2024 | $51.42 | $51.11 (-0.6%) | $51.65 | $51.06 | 1.89 M | $129.80 B |
| 12/13/2024 | $51.94 | $51.67 (-0.52%) | $51.99 | $51.45 | 1.86 M | $131.22 B |
| 12/12/2024 | $52.77 | $52.45 (-0.61%) | $52.90 | $52.41 | 1.74 M | $133.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
