NYSE : BHP
BHP Group Limited — Price history
Materials · Other Industrial Metals & Mining · Australia
Last price 81.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 205.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BHP Group Limited (BHP) closed at 80.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80.29 | 81.15 | 79.84 | 80.07 | 2,942,102 | +1.15% |
| 2026-10-30 | 79.33 | 79.79 | 78.57 | 79.16 | 3,275,591 | -3.25% |
| 2026-10-29 | 81.1 | 81.89 | 80.27 | 81.82 | 4,342,375 | -0.49% |
| 2026-10-28 | 82.06 | 82.39 | 81 | 82.22 | 1,958,048 | -0.46% |
| 2026-10-27 | 80.85 | 82.7 | 80.415 | 82.6 | 4,380,144 | +4.39% |
| 2026-10-26 | 79.055 | 79.43 | 78.06 | 79.13 | 3,378,029 | +1.64% |
| 2026-10-23 | 77.51 | 78.205 | 76.97 | 77.85 | 2,710,885 | +0.35% |
| 2026-10-22 | 78.67 | 78.67 | 77.42 | 77.58 | 4,347,426 | -4.01% |
| 2026-10-21 | 81.95 | 81.95 | 79.79 | 80.82 | 4,027,964 | -1.28% |
| 2026-10-20 | 81.18 | 82.41 | 80.5 | 81.87 | 2,886,529 | -1.62% |
| 2026-10-19 | 83.02 | 83.24 | 82.21 | 83.22 | 2,334,615 | -0.08% |
| 2026-10-16 | 83.37 | 85 | 82.8 | 83.29 | 2,909,559 | +0.47% |
| 2026-10-15 | 81.26 | 83.071 | 80.6 | 82.9 | 2,794,847 | -0.43% |
| 2026-10-14 | 83.88 | 84.2 | 82.54 | 83.26 | 2,784,181 | -1.99% |
| 2026-10-13 | 85.81 | 86.005 | 84.415 | 84.95 | 2,107,611 | -2.04% |
| 2026-10-12 | 86.76 | 87.195 | 86.38 | 86.72 | 1,341,409 | -0.02% |
| 2026-10-09 | 85.79 | 86.75 | 85.23 | 86.74 | 2,625,504 | +2.25% |
| 2026-10-08 | 84.22 | 85.186 | 83.88 | 84.83 | 2,150,949 | -0.46% |
| 2026-10-07 | 85.33 | 85.465 | 84.56 | 85.22 | 2,877,588 | -2.05% |
| 2026-10-06 | 87.25 | 87.51 | 86.02 | 87 | 2,490,641 | +0.20% |
| 2026-10-05 | 86.16 | 87.37 | 85.56 | 86.83 | 2,595,904 | +0.88% |
| 2026-10-02 | 84.56 | 86.46 | 84.56 | 86.07 | 3,190,726 | +1.68% |
| 2026-10-01 | 83.55 | 84.73 | 83.301 | 84.65 | 3,549,532 | -0.22% |
| 2026-09-30 | 85.56 | 87.87 | 84.84 | 84.84 | 5,689,776 | +0.02% |
| 2026-09-29 | 85.45 | 85.575 | 84.33 | 84.82 | 2,293,188 | +0.28% |
| 2026-09-28 | 83.23 | 84.95 | 82.93 | 84.58 | 2,468,692 | -0.46% |
| 2026-09-25 | 84.47 | 85.285 | 84.205 | 84.97 | 2,964,429 | -0.14% |
| 2026-09-24 | 84.9 | 85.36 | 84.365 | 85.09 | 3,327,669 | +0.16% |
| 2026-09-23 | 85.8 | 86.03 | 84.375 | 84.95 | 4,106,983 | -3.28% |
| 2026-09-22 | 86.6 | 88.31 | 86.3 | 87.83 | 2,575,110 | +2.02% |
| 2026-09-21 | 87.26 | 87.385 | 85.445 | 86.09 | 1,663,731 | -0.21% |
| 2026-09-18 | 86.44 | 86.52 | 85.335 | 86.27 | 2,024,453 | -0.34% |
| 2026-09-17 | 85.84 | 86.925 | 85.66 | 86.56 | 1,928,786 | +2.88% |
| 2026-09-16 | 86.15 | 86.31 | 83.265 | 84.14 | 1,942,939 | -0.74% |
| 2026-09-15 | 85.02 | 85.09 | 84.09 | 84.77 | 1,497,021 | +0.04% |
| 2026-09-14 | 83.81 | 85.335 | 83.36 | 84.74 | 3,065,638 | -2.77% |
| 2026-09-11 | 88.04 | 88.2 | 86.68 | 87.15 | 1,913,618 | -0.23% |
| 2026-09-10 | 87.78 | 88.26 | 86.59 | 87.35 | 3,666,454 | -5.31% |
| 2026-09-09 | 92.61 | 93.56 | 91.69 | 92.25 | 1,912,961 | +0.28% |
| 2026-09-08 | 93 | 93.61 | 91.91 | 91.99 | 2,572,746 | +1.74% |
| 2026-09-04 | 89.48 | 91.02 | 89.32 | 90.42 | 1,778,580 | -0.36% |
| 2026-09-03 | 94.49 | 94.49 | 92.21 | 92.71 | 2,557,832 | -0.77% |
| 2026-09-02 | 92.97 | 94.33 | 92.62 | 93.43 | 2,121,152 | +0.66% |
| 2026-09-01 | 93.03 | 94.29 | 92.735 | 92.82 | 2,681,318 | -1.17% |
| 2026-08-31 | 96.07 | 96.11 | 93.82 | 93.92 | 1,964,281 | -1.29% |
| 2026-08-28 | 97.24 | 97.24 | 94.63 | 95.15 | 1,656,772 | -1.27% |
| 2026-08-27 | 95.52 | 96.82 | 95.155 | 96.37 | 2,220,365 | +0.04% |
| 2026-08-26 | 96.99 | 97.43 | 95.921 | 96.33 | 2,223,378 | -2.39% |
| 2026-08-25 | 95.86 | 98.71 | 95.86 | 98.69 | 2,938,165 | +1.61% |
| 2026-08-24 | 97.31 | 97.83 | 96.6 | 97.13 | 3,965,043 | +0.10% |
| 2026-08-21 | 95.72 | 97.27 | 95.44 | 97.03 | 3,777,063 | +3.63% |
| 2026-08-20 | 91.01 | 94.17 | 90.93 | 93.63 | 2,519,004 | +1.45% |
| 2026-08-19 | 92.67 | 93.83 | 91.37 | 92.29 | 4,246,494 | +3.59% |
| 2026-08-18 | 88.65 | 90.46 | 88.235 | 89.09 | 3,341,271 | +0.81% |
| 2026-08-17 | 88.17 | 88.5 | 87.48 | 88.37 | 3,357,820 | +1.83% |
| 2026-08-14 | 87.4 | 87.79 | 86.475 | 86.78 | 2,410,459 | -0.52% |
| 2026-08-13 | 88.59 | 88.92 | 87 | 87.23 | 3,150,092 | -3.21% |
| 2026-08-12 | 91.63 | 91.63 | 89.91 | 90.12 | 2,340,233 | +0.11% |
| 2026-08-11 | 90.89 | 91.31 | 89.745 | 90.02 | 1,873,730 | -0.65% |
| 2026-08-10 | 90.23 | 91.13 | 89.3 | 90.61 | 2,114,180 | +0.22% |
| 2026-08-07 | 89.55 | 90.6 | 89.33 | 90.41 | 2,659,100 | +2.86% |
| 2026-08-06 | 88.13 | 89.69 | 87.845 | 87.9 | 2,233,484 | -1.66% |
| 2026-08-05 | 88.13 | 89.49 | 87.81 | 89.38 | 3,153,426 | +2.20% |
| 2026-08-04 | 87.05 | 87.965 | 86.55 | 87.46 | 3,084,952 | +4.74% |
| 2026-08-03 | 83.23 | 83.88 | 82.71 | 83.5 | 2,199,155 | -1.17% |
| 2026-07-31 | 85.62 | 85.7 | 83.61 | 84.49 | 2,176,525 | -1.64% |
| 2026-07-30 | 85.71 | 86.23 | 84.93 | 85.9 | 2,408,785 | +3.36% |
| 2026-07-29 | 84.26 | 85.02 | 82.27 | 83.11 | 3,044,036 | -0.81% |
| 2026-07-28 | 82.61 | 84.19 | 81.471 | 83.79 | 2,336,567 | -0.17% |
| 2026-07-27 | 83.98 | 84.43 | 82.685 | 83.93 | 2,005,797 | +0.25% |
| 2026-07-24 | 83.1 | 84.12 | 82.76 | 83.72 | 2,227,286 | +0.08% |
| 2026-07-23 | 83.32 | 84.67 | 83.3 | 83.65 | 3,031,728 | -1.05% |
| 2026-07-22 | 84.4 | 85.265 | 84.27 | 84.54 | 1,938,981 | +1.31% |
| 2026-07-21 | 82.53 | 83.61 | 81.88 | 83.45 | 2,892,412 | +3.68% |
| 2026-07-20 | 80.8 | 81.034 | 79.89 | 80.49 | 2,260,517 | -0.19% |
| 2026-07-17 | 79.42 | 81.56 | 79.05 | 80.64 | 1,876,358 | -0.09% |
| 2026-07-16 | 82.13 | 82.72 | 80.3 | 80.71 | 2,647,715 | -5.58% |
| 2026-07-15 | 85.7 | 86.33 | 84.43 | 85.48 | 3,354,013 | +1.34% |
| 2026-07-14 | 84.42 | 85.58 | 84.01 | 84.35 | 2,530,609 | +3.66% |
| 2026-07-13 | 81.8 | 82.15 | 80.97 | 81.37 | 1,970,011 | -0.38% |
| 2026-07-10 | 81.04 | 82.23 | 80.95 | 81.68 | 1,460,899 | +2.21% |
| 2026-07-09 | 79.97 | 80.1 | 79.34 | 79.91 | 2,139,308 | +2.06% |
| 2026-07-08 | 78.11 | 78.67 | 76.805 | 78.3 | 3,525,998 | -2.41% |
| 2026-07-07 | 81.51 | 82.43 | 79.8 | 80.23 | 2,461,544 | -4.08% |
| 2026-07-06 | 82.94 | 84.245 | 82.85 | 83.64 | 2,001,873 | +0.37% |
| 2026-07-02 | 82.78 | 84.57 | 82.196 | 83.33 | 2,661,464 | +1.35% |
| 2026-07-01 | 81.19 | 83.19 | 81.05 | 82.22 | 2,440,882 | -1.31% |
| 2026-06-30 | 82.72 | 83.42 | 82.095 | 83.31 | 2,197,953 | +1.92% |
| 2026-06-29 | 81.7 | 81.8 | 80.365 | 81.74 | 1,929,424 | +0.89% |
| 2026-06-26 | 80.38 | 81.155 | 80.25 | 81.02 | 2,387,992 | -0.17% |
| 2026-06-25 | 81.76 | 82.05 | 80.56 | 81.16 | 2,101,616 | +0.55% |
| 2026-06-24 | 80.12 | 80.825 | 79.73 | 80.72 | 3,673,796 | -1.86% |
| 2026-06-23 | 81.88 | 83.36 | 81.78 | 82.25 | 4,244,440 | -4.12% |
| 2026-06-22 | 85.64 | 86.42 | 85.455 | 85.78 | 3,670,695 | -2.38% |
| 2026-06-18 | 87.94 | 89.04 | 87.22 | 87.87 | 3,784,581 | -2.76% |
| 2026-06-17 | 92.24 | 93.62 | 90.2 | 90.36 | 3,286,657 | -2.32% |
| 2026-06-16 | 92.71 | 93.83 | 92.365 | 92.51 | 2,051,625 | +0.41% |
| 2026-06-15 | 92.94 | 93.16 | 91.664 | 92.13 | 2,668,166 | +1.44% |
| 2026-06-12 | 88.88 | 90.92 | 88.06 | 90.82 | 3,065,305 | +3.20% |
| 2026-06-11 | 85.56 | 88.24 | 84.84 | 88 | 3,453,336 | +6.09% |
| 2026-06-10 | 84.04 | 85.38 | 82.91 | 82.95 | 2,390,857 | -2.10% |
| 2026-06-09 | 85.24 | 85.55 | 82.61 | 84.73 | 5,179,460 | +1.23% |
| 2026-06-08 | 84.08 | 84.8 | 83.655 | 83.7 | 2,233,748 | +1.18% |
| 2026-06-05 | 86.45 | 86.62 | 82.49 | 82.72 | 4,947,710 | -6.83% |
| 2026-06-04 | 88.71 | 89.835 | 88.045 | 88.78 | 2,853,839 | -2.28% |
| 2026-06-03 | 91.64 | 91.9 | 90.695 | 90.85 | 2,112,764 | -2.47% |
| 2026-06-02 | 91.88 | 93.7 | 91.88 | 93.15 | 3,107,017 | +2.12% |
| 2026-06-01 | 88.7 | 91.235 | 88.29 | 91.22 | 3,097,539 | +2.60% |
| 2026-05-29 | 89.105 | 89.4 | 87.87 | 88.91 | 3,030,751 | +1.26% |
| 2026-05-28 | 87 | 88.54 | 86.3 | 87.8 | 1,654,011 | -0.03% |
| 2026-05-27 | 86.5 | 87.92 | 85.59 | 87.83 | 2,850,119 | +1.55% |
| 2026-05-26 | 86.19 | 86.6 | 85.89 | 86.49 | 1,856,556 | +2.23% |
| 2026-05-22 | 84.59 | 85.06 | 83.29 | 84.6 | 2,117,106 | -0.40% |
| 2026-05-21 | 83.75 | 85.458 | 83.45 | 84.94 | 1,814,854 | +1.66% |
| 2026-05-20 | 82.49 | 83.76 | 81.72 | 83.55 | 2,686,212 | +2.05% |
| 2026-05-19 | 81.87 | 82.79 | 80.98 | 81.87 | 3,224,803 | -2.56% |
| 2026-05-18 | 85.03 | 85.13 | 83.525 | 84.02 | 2,415,134 | -0.45% |
| 2026-05-15 | 84.39 | 85.11 | 83.98 | 84.4 | 2,765,898 | -5.09% |
| 2026-05-14 | 90.015 | 90.07 | 88.65 | 88.93 | 2,437,157 | -2.07% |
| 2026-05-13 | 89.33 | 91.45 | 89.11 | 90.81 | 3,917,326 | +2.82% |