5 DAY PERFORMANCE
-7.86%
1 MONTH PERFORMANCE
-16.00%
3 MONTH PERFORMANCE
-18.39%
6 MONTH PERFORMANCE
-7.95%
YEAR-TO-DATE PERFORMANCE
+20.82%
1 YEAR PERFORMANCE
+31.40%
BHP Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $81.92 | $78.58 (-4.08%) | $82.19 | $77.84 | 6.95 M | $199.57 B |
| 11/04/2026 | $79.74 | $80.14 (0.5%) | $80.50 | $79.00 | 2.94 M | $203.53 B |
| 11/03/2026 | $79.48 | $78.13 (-1.7%) | $79.67 | $77.97 | 3.34 M | $198.42 B |
| 11/02/2026 | $80.29 | $80.07 (-0.27%) | $81.15 | $79.84 | 2.94 M | $203.35 B |
| 10/30/2026 | $79.33 | $79.16 (-0.21%) | $79.79 | $78.57 | 3.28 M | $201.04 B |
| 10/29/2026 | $81.10 | $81.82 (0.89%) | $81.89 | $80.27 | 4.34 M | $207.80 B |
| 10/28/2026 | $82.06 | $82.22 (0.19%) | $82.39 | $81.00 | 1.96 M | $208.81 B |
| 10/27/2026 | $80.85 | $82.60 (2.16%) | $82.70 | $80.42 | 4.38 M | $209.78 B |
| 10/26/2026 | $79.06 | $79.13 (0.09%) | $79.43 | $78.06 | 3.38 M | $200.96 B |
| 10/23/2026 | $77.51 | $77.85 (0.44%) | $78.21 | $76.97 | 2.71 M | $197.71 B |
| 10/22/2026 | $78.67 | $77.58 (-1.39%) | $78.67 | $77.42 | 4.35 M | $197.03 B |
| 10/21/2026 | $81.95 | $80.82 (-1.38%) | $81.95 | $79.79 | 4.03 M | $205.26 B |
| 10/20/2026 | $81.18 | $81.87 (0.85%) | $82.41 | $80.50 | 2.89 M | $207.92 B |
| 10/19/2026 | $83.02 | $83.22 (0.24%) | $83.24 | $82.21 | 2.33 M | $211.35 B |
| 10/16/2026 | $83.37 | $83.29 (-0.1%) | $85.00 | $82.80 | 2.92 M | $211.53 B |
| 10/15/2026 | $81.26 | $82.90 (2.02%) | $83.07 | $80.60 | 2.80 M | $210.54 B |
| 10/14/2026 | $83.88 | $83.26 (-0.74%) | $84.20 | $82.54 | 2.82 M | $211.45 B |
| 10/13/2026 | $85.81 | $84.95 (-1%) | $86.01 | $84.42 | 2.12 M | $215.75 B |
| 10/12/2026 | $86.76 | $86.72 (-0.05%) | $87.20 | $86.38 | 1.35 M | $220.24 B |
| 10/09/2026 | $85.79 | $86.74 (1.11%) | $86.75 | $85.23 | 2.65 M | $220.29 B |
| 10/08/2026 | $84.22 | $84.83 (0.72%) | $85.19 | $83.88 | 2.16 M | $215.44 B |
| 10/07/2026 | $85.33 | $85.22 (-0.13%) | $85.47 | $84.56 | 2.88 M | $216.43 B |
| 10/06/2026 | $87.25 | $87.00 (-0.29%) | $87.51 | $86.02 | 2.49 M | $220.95 B |
| 10/05/2026 | $86.16 | $86.83 (0.78%) | $87.37 | $85.56 | 2.64 M | $220.52 B |
| 10/02/2026 | $84.56 | $86.07 (1.79%) | $86.46 | $84.56 | 3.20 M | $218.59 B |
| 10/01/2026 | $83.55 | $84.65 (1.32%) | $84.73 | $83.30 | 3.55 M | $214.98 B |
| 09/30/2026 | $85.56 | $84.84 (-0.84%) | $87.87 | $84.84 | 5.69 M | $215.47 B |
| 09/29/2026 | $85.45 | $84.82 (-0.74%) | $85.58 | $84.33 | 2.31 M | $215.42 B |
| 09/28/2026 | $83.23 | $84.58 (1.62%) | $84.95 | $82.93 | 2.47 M | $214.81 B |
| 09/25/2026 | $84.47 | $84.97 (0.59%) | $85.29 | $84.21 | 2.96 M | $215.80 B |
| 09/24/2026 | $84.90 | $85.09 (0.22%) | $85.36 | $84.37 | 3.34 M | $216.10 B |
| 09/23/2026 | $85.80 | $84.95 (-0.99%) | $86.03 | $84.38 | 4.11 M | $215.75 B |
| 09/22/2026 | $86.60 | $87.83 (1.42%) | $88.31 | $86.30 | 2.58 M | $223.06 B |
| 09/21/2026 | $87.26 | $86.09 (-1.34%) | $87.39 | $85.45 | 1.67 M | $218.64 B |
| 09/18/2026 | $86.44 | $86.27 (-0.2%) | $86.52 | $85.34 | 2.03 M | $219.10 B |
| 09/17/2026 | $85.84 | $86.56 (0.84%) | $86.93 | $85.66 | 1.93 M | $219.83 B |
| 09/16/2026 | $86.15 | $84.14 (-2.33%) | $86.31 | $83.27 | 1.95 M | $213.69 B |
| 09/15/2026 | $85.02 | $84.77 (-0.29%) | $85.09 | $84.09 | 1.50 M | $215.29 B |
| 09/14/2026 | $83.81 | $84.74 (1.11%) | $85.34 | $83.36 | 3.07 M | $215.21 B |
| 09/11/2026 | $88.04 | $87.15 (-1.01%) | $88.20 | $86.68 | 1.92 M | $221.33 B |
| 09/10/2026 | $87.78 | $87.35 (-0.49%) | $88.26 | $86.59 | 3.68 M | $221.84 B |
| 09/09/2026 | $92.61 | $92.25 (-0.39%) | $93.56 | $91.69 | 1.92 M | $234.28 B |
| 09/08/2026 | $93.00 | $91.99 (-1.09%) | $93.61 | $91.91 | 2.58 M | $233.62 B |
| 09/04/2026 | $89.48 | $90.42 (1.05%) | $91.02 | $89.32 | 1.78 M | $229.64 B |
| 09/03/2026 | $94.49 | $92.71 (-1.88%) | $94.49 | $92.21 | 2.56 M | $235.45 B |
| 09/02/2026 | $92.97 | $93.43 (0.49%) | $94.33 | $92.62 | 2.12 M | $237.28 B |
| 09/01/2026 | $93.03 | $92.82 (-0.23%) | $94.29 | $92.74 | 2.68 M | $235.73 B |
| 08/31/2026 | $96.07 | $93.92 (-2.24%) | $96.11 | $93.82 | 1.96 M | $238.53 B |
| 08/28/2026 | $97.24 | $95.15 (-2.15%) | $97.24 | $94.63 | 1.66 M | $241.65 B |
| 08/27/2026 | $95.52 | $96.37 (0.89%) | $96.82 | $95.16 | 2.22 M | $244.75 B |
| 08/26/2026 | $96.99 | $96.33 (-0.68%) | $97.43 | $95.92 | 2.22 M | $244.65 B |
| 08/25/2026 | $95.86 | $98.69 (2.95%) | $98.71 | $95.86 | 2.94 M | $250.64 B |
| 08/24/2026 | $97.31 | $97.13 (-0.18%) | $97.83 | $96.60 | 3.97 M | $246.68 B |
| 08/21/2026 | $95.72 | $97.03 (1.37%) | $97.27 | $95.44 | 3.78 M | $246.42 B |
| 08/20/2026 | $91.01 | $93.63 (2.88%) | $94.17 | $90.93 | 2.52 M | $237.79 B |
| 08/19/2026 | $92.67 | $92.29 (-0.41%) | $93.83 | $91.37 | 4.25 M | $234.39 B |
| 08/18/2026 | $88.65 | $89.09 (0.5%) | $90.46 | $88.24 | 3.34 M | $226.26 B |
| 08/17/2026 | $88.17 | $88.37 (0.23%) | $88.50 | $87.48 | 3.36 M | $224.43 B |
| 08/14/2026 | $87.40 | $86.78 (-0.71%) | $87.79 | $86.48 | 2.41 M | $220.29 B |
| 08/13/2026 | $88.59 | $87.23 (-1.54%) | $88.92 | $87.00 | 3.15 M | $221.43 B |
| 08/12/2026 | $91.63 | $90.12 (-1.65%) | $91.63 | $89.91 | 2.34 M | $228.77 B |
| 08/11/2026 | $90.89 | $90.02 (-0.96%) | $91.31 | $89.75 | 1.87 M | $228.52 B |
| 08/10/2026 | $90.23 | $90.61 (0.42%) | $91.13 | $89.30 | 2.11 M | $230.01 B |
| 08/07/2026 | $89.55 | $90.41 (0.96%) | $90.60 | $89.33 | 2.66 M | $229.51 B |
| 08/06/2026 | $88.13 | $87.90 (-0.26%) | $89.69 | $87.85 | 2.23 M | $223.13 B |
| 08/05/2026 | $88.13 | $89.38 (1.42%) | $89.49 | $87.81 | 3.15 M | $226.89 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.
