5 DAY PERFORMANCE
-7.74%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+4.74%
6 MONTH PERFORMANCE
+31.16%
YEAR-TO-DATE PERFORMANCE
+20.82%
1 YEAR PERFORMANCE
+49.38%
BHP Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $82.36 | $83.64 (1.55%) | $84.06 | $82.18 | 2.42 M | $212.82 B |
| 05/05/2026 | $79.21 | $79.24 (0.04%) | $79.56 | $78.59 | 1.44 M | $201.15 B |
| 05/04/2026 | $78.98 | $77.87 (-1.41%) | $78.98 | $77.47 | 1.46 M | $197.67 B |
| 05/01/2026 | $79.09 | $79.06 (-0.04%) | $79.46 | $78.61 | 1.82 M | $200.69 B |
| 04/30/2026 | $78.57 | $79.30 (0.93%) | $79.58 | $77.91 | 2.30 M | $201.30 B |
| 04/29/2026 | $78.04 | $77.06 (-1.26%) | $78.05 | $76.92 | 2.12 M | $195.62 B |
| 04/28/2026 | $78.80 | $78.12 (-0.86%) | $79.10 | $77.54 | 2.37 M | $198.31 B |
| 04/27/2026 | $79.75 | $79.84 (0.11%) | $80.01 | $79.13 | 2.06 M | $202.67 B |
| 04/24/2026 | $79.93 | $79.82 (-0.14%) | $80.31 | $79.33 | 1.63 M | $202.62 B |
| 04/23/2026 | $80.00 | $79.84 (-0.2%) | $80.78 | $78.88 | 2.30 M | $202.67 B |
| 04/22/2026 | $79.89 | $80.56 (0.84%) | $80.58 | $79.41 | 2.14 M | $204.50 B |
| 04/21/2026 | $79.47 | $77.69 (-2.24%) | $79.75 | $77.52 | 2.97 M | $197.22 B |
| 04/20/2026 | $79.55 | $79.59 (0.05%) | $79.84 | $78.93 | 2.08 M | $202.04 B |
| 04/17/2026 | $80.30 | $80.45 (0.19%) | $81.26 | $79.76 | 3.22 M | $204.22 B |
| 04/16/2026 | $79.98 | $79.47 (-0.64%) | $80.10 | $79.03 | 2.82 M | $201.73 B |
| 04/15/2026 | $79.80 | $79.47 (-0.41%) | $79.80 | $78.77 | 2.50 M | $201.73 B |
| 04/14/2026 | $79.18 | $79.17 (-0.01%) | $79.64 | $78.78 | 2.68 M | $200.97 B |
| 04/13/2026 | $77.07 | $78.10 (1.34%) | $78.21 | $76.56 | 1.90 M | $198.26 B |
| 04/10/2026 | $78.26 | $76.81 (-1.85%) | $78.45 | $76.52 | 3.38 M | $194.98 B |
| 04/09/2026 | $76.79 | $77.23 (0.57%) | $77.66 | $76.33 | 2.73 M | $196.05 B |
| 04/08/2026 | $78.03 | $76.96 (-1.37%) | $78.05 | $76.31 | 2.89 M | $195.36 B |
| 04/07/2026 | $73.57 | $73.31 (-0.35%) | $73.57 | $72.22 | 2.21 M | $186.10 B |
| 04/06/2026 | $72.93 | $72.79 (-0.19%) | $73.57 | $72.30 | 2.10 M | $184.78 B |
| 04/02/2026 | $70.83 | $73.24 (3.4%) | $73.64 | $70.78 | 2.75 M | $185.92 B |
| 04/01/2026 | $73.52 | $73.56 (0.05%) | $74.15 | $73.26 | 2.79 M | $186.73 B |
| 03/31/2026 | $71.01 | $72.74 (2.44%) | $72.76 | $70.73 | 4.30 M | $184.65 B |
| 03/30/2026 | $70.51 | $69.02 (-2.11%) | $70.91 | $68.92 | 4.05 M | $175.21 B |
| 03/27/2026 | $68.31 | $69.50 (1.74%) | $70.24 | $68.20 | 3.01 M | $176.43 B |
| 03/26/2026 | $68.86 | $68.50 (-0.52%) | $69.46 | $68.39 | 2.46 M | $173.89 B |
| 03/25/2026 | $70.34 | $70.01 (-0.47%) | $70.85 | $69.60 | 3.12 M | $177.72 B |
| 03/24/2026 | $67.40 | $68.77 (2.03%) | $69.07 | $67.39 | 3.44 M | $174.57 B |
| 03/23/2026 | $67.53 | $68.21 (1.01%) | $68.95 | $67.29 | 4.54 M | $173.15 B |
| 03/20/2026 | $66.58 | $65.29 (-1.94%) | $67.15 | $64.53 | 5.11 M | $165.74 B |
| 03/19/2026 | $65.94 | $67.37 (2.17%) | $67.58 | $64.91 | 5.26 M | $171.02 B |
| 03/18/2026 | $69.60 | $68.30 (-1.87%) | $69.72 | $68.24 | 4.14 M | $173.38 B |
| 03/17/2026 | $70.89 | $70.48 (-0.58%) | $71.25 | $70.30 | 3.05 M | $178.91 B |
| 03/16/2026 | $70.29 | $70.31 (0.03%) | $70.71 | $69.48 | 3.79 M | $178.48 B |
| 03/13/2026 | $70.02 | $68.74 (-1.83%) | $70.56 | $68.51 | 4.57 M | $174.50 B |
| 03/12/2026 | $72.25 | $70.77 (-2.05%) | $72.33 | $70.41 | 4.70 M | $179.65 B |
| 03/11/2026 | $73.30 | $73.35 (0.07%) | $73.72 | $72.45 | 3.05 M | $186.20 B |
| 03/10/2026 | $73.58 | $73.89 (0.42%) | $74.84 | $73.43 | 3.74 M | $187.57 B |
| 03/09/2026 | $70.02 | $72.89 (4.1%) | $73.01 | $69.02 | 5.75 M | $185.03 B |
| 03/06/2026 | $72.19 | $71.85 (-0.47%) | $72.78 | $71.61 | 4.89 M | $182.39 B |
| 03/05/2026 | $76.89 | $75.60 (-1.68%) | $76.89 | $74.48 | 5.17 M | $191.91 B |
| 03/04/2026 | $78.91 | $78.13 (-0.99%) | $79.29 | $77.74 | 3.44 M | $198.33 B |
| 03/03/2026 | $78.31 | $78.33 (0.03%) | $79.03 | $76.45 | 5.73 M | $198.84 B |
| 03/02/2026 | $81.57 | $83.01 (1.77%) | $83.22 | $80.93 | 4.00 M | $210.72 B |
| 02/27/2026 | $82.20 | $81.57 (-0.77%) | $82.20 | $81.08 | 3.75 M | $207.07 B |
| 02/26/2026 | $80.91 | $81.07 (0.2%) | $81.18 | $79.55 | 4.27 M | $205.80 B |
| 02/25/2026 | $81.67 | $81.68 (0.01%) | $82.34 | $80.98 | 5.12 M | $207.34 B |
| 02/24/2026 | $78.03 | $79.65 (2.08%) | $80.19 | $77.82 | 4.17 M | $202.19 B |
| 02/23/2026 | $77.01 | $78.01 (1.3%) | $78.24 | $76.86 | 3.92 M | $198.03 B |
| 02/20/2026 | $74.74 | $76.82 (2.78%) | $77.04 | $74.74 | 4.56 M | $195.01 B |
| 02/19/2026 | $73.03 | $75.07 (2.79%) | $75.18 | $72.53 | 3.84 M | $190.57 B |
| 02/18/2026 | $74.62 | $74.53 (-0.12%) | $75.54 | $74.08 | 4.66 M | $189.19 B |
| 02/17/2026 | $72.75 | $74.29 (2.12%) | $74.35 | $71.79 | 4.62 M | $188.59 B |
| 02/13/2026 | $71.60 | $73.38 (2.49%) | $73.72 | $71.28 | 4.47 M | $186.61 B |
| 02/12/2026 | $74.36 | $72.76 (-2.15%) | $74.86 | $72.47 | 4.76 M | $185.04 B |
| 02/11/2026 | $74.41 | $75.13 (0.97%) | $75.14 | $73.50 | 4.58 M | $191.06 B |
| 02/10/2026 | $72.25 | $72.35 (0.14%) | $72.61 | $71.59 | 2.73 M | $183.99 B |
| 02/09/2026 | $70.72 | $71.67 (1.34%) | $71.77 | $70.34 | 5.90 M | $182.26 B |
| 02/06/2026 | $69.20 | $69.64 (0.64%) | $69.83 | $68.88 | 5.75 M | $177.10 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.
