NYSE - Delayed Quote USD

BHP Group Limited (BHP)

49.72
-0.63
(-1.25%)
At close: May 20 at 4:00:02 PM EDT
49.85
+0.12
+(0.25%)
Pre-Market: 8:27:30 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202549.7450.2049.4349.7249.722,643,900
May 19, 202549.5450.3749.5450.3550.352,740,300
May 16, 202550.3050.5949.8750.5150.513,266,900
May 15, 202550.2250.5549.9950.5350.531,632,700
May 14, 202550.7450.7450.1050.3050.301,793,700
May 13, 202550.2450.9650.1150.8150.812,413,800
May 12, 202550.5651.0149.7649.9049.903,145,000
May 9, 202548.6648.8148.4648.6748.672,174,000
May 8, 202548.4148.5247.9248.1748.173,583,300
May 7, 202548.6148.8148.2248.3748.372,395,300
May 6, 202548.6748.9648.5448.8348.832,184,500
May 5, 202549.0849.0848.4048.6248.621,851,200
May 2, 202548.7949.1248.5148.8348.833,316,100
May 1, 202548.1648.2347.4247.7147.713,852,000
Apr 30, 202546.9347.6746.7547.5547.553,130,800
Apr 29, 202549.0549.1248.5348.6048.601,501,100
Apr 28, 202548.1348.5648.0448.4248.422,349,900
Apr 25, 202548.6448.6648.0348.2148.213,407,100
Apr 24, 202548.8349.4948.6649.3149.312,558,400
Apr 23, 202548.7649.5548.3048.3848.383,599,700
Apr 22, 202547.4547.9147.2647.6547.652,391,700
Apr 21, 202546.6947.0446.3046.8946.892,683,000
Apr 17, 202546.3646.9646.2546.4946.492,488,600
Apr 16, 202545.9646.2645.3245.6345.632,678,800
Apr 15, 202546.4046.7346.0546.2546.251,989,400
Apr 14, 202545.6746.6045.4746.2946.293,888,100
Apr 11, 202544.3145.6744.2945.2545.254,398,200
Apr 10, 202543.9144.0242.2643.4943.495,250,600
Apr 9, 202540.8344.4940.6644.3544.358,667,100
Apr 8, 202543.3043.3639.7340.2240.226,841,600
Apr 7, 202541.7644.2441.1542.3242.327,447,500
Apr 4, 202543.7243.9741.6742.0742.078,172,300
Apr 3, 202546.4247.0346.1046.4846.484,734,800
Apr 2, 202548.1848.3047.5247.8847.883,720,700
Apr 1, 202548.5348.9648.3648.7848.782,520,700
Mar 31, 202547.5848.6347.3048.5448.543,272,300
Mar 28, 202549.5249.7948.8448.9248.922,914,700
Mar 27, 202549.4649.7849.2649.6349.632,749,200
Mar 26, 202550.0750.0749.6049.8249.822,667,900
Mar 25, 202549.6549.9549.5849.6549.652,143,500
Mar 24, 202549.5749.9649.0349.3049.302,411,600
Mar 21, 202548.7149.2348.6449.1549.152,242,000
Mar 20, 202548.8949.4348.8149.3149.312,110,100
Mar 19, 202549.9750.3349.7650.0650.062,027,700
Mar 18, 202550.6050.6850.0750.5450.542,091,700
Mar 17, 202550.1350.6850.1050.5750.573,305,200
Mar 14, 202549.2549.5948.9749.4549.452,319,100
Mar 13, 202548.3749.1548.2148.6548.653,155,600
Mar 12, 202549.0549.0948.2148.3648.363,711,700
Mar 11, 202550.3150.3749.3249.7849.783,574,400
Mar 10, 202549.2550.0449.1849.6149.615,071,100
Mar 7, 2025 1 Dividend
Mar 7, 202548.6750.2748.6750.1650.163,737,900
Mar 6, 202550.2950.8650.2950.6949.692,627,300
Mar 5, 202550.2150.7749.9150.7149.712,957,600
Mar 4, 202548.8949.9848.4349.2248.252,894,400
Mar 3, 202549.9850.1148.6048.8447.883,512,000
Feb 28, 202548.6448.9648.0848.4847.523,056,100
Feb 27, 202550.0150.0449.2549.3648.392,091,300
Feb 26, 202550.3150.6650.0950.2249.232,245,300
Feb 25, 202550.8050.9050.4050.7049.702,287,200
Feb 24, 202551.4551.4751.0651.0950.081,771,800
Feb 21, 202552.1852.2951.4051.4450.432,155,900
Feb 20, 202552.2352.4051.8652.1151.083,012,500
Feb 19, 202550.9551.3950.6351.0850.072,756,700
Feb 18, 202552.3552.3851.7051.9450.921,942,700
Feb 14, 202552.4852.5251.5351.5550.532,833,500
Feb 13, 202550.9351.9750.8251.8350.812,983,200
Feb 12, 202550.3251.1650.2550.6649.662,463,800
Feb 11, 202549.8950.2549.6650.2049.212,234,400
Feb 10, 202550.7350.9350.5750.8249.821,834,900
Feb 7, 202551.2451.2550.2750.3549.362,115,800
Feb 6, 202551.2051.2550.5550.6949.692,183,600
Feb 5, 202549.9250.3249.8850.0549.062,203,400
Feb 4, 202549.3149.9949.1649.8348.852,138,800
Feb 3, 202548.3549.2748.2348.7947.832,607,700
Jan 31, 202549.7049.8449.0149.1548.181,950,700
Jan 30, 202549.6349.9749.4249.7548.772,105,600
Jan 29, 202548.7849.3148.6348.7947.832,142,000
Jan 28, 202549.2949.3048.4248.7147.752,630,800
Jan 27, 202549.8149.9749.4349.9048.922,824,900
Jan 24, 202550.1450.3049.7549.8748.891,743,300
Jan 23, 202549.0249.5148.7849.4748.492,493,800
Jan 22, 202549.7749.7749.0749.0748.103,222,000
Jan 21, 202550.0550.2549.8450.1249.133,188,200
Jan 17, 202549.8550.4949.7650.0949.102,349,000
Jan 16, 202549.4449.6549.0149.5648.584,154,000
Jan 15, 202550.0350.1749.5949.8148.832,246,300
Jan 14, 202549.5149.6749.2449.6248.641,642,300
Jan 13, 202548.4049.3048.3749.3048.332,122,700
Jan 10, 202549.0349.0848.3848.5447.582,411,300
Jan 8, 202548.0848.7648.0648.7247.762,147,900
Jan 7, 202548.7848.9748.1148.1847.231,834,300
Jan 6, 202549.1249.3048.4348.4947.532,507,100
Jan 3, 202549.1249.1548.5548.8147.853,249,100
Jan 2, 202549.2349.5748.9749.2148.242,608,800
Dec 31, 202448.8849.2048.7648.8347.871,579,000
Dec 30, 202449.0849.1348.6848.7847.822,002,900
Dec 27, 202449.1149.4348.9249.2148.241,608,600
Dec 26, 202449.3549.4949.1249.3548.381,467,500
Dec 24, 202449.4449.4649.1049.4248.45647,400
Dec 23, 202449.1249.5648.9349.4148.442,177,000
Dec 20, 202448.9249.7848.7949.2048.232,916,300
Dec 19, 202449.3649.4748.8548.9447.972,153,100
Dec 18, 202450.7850.9149.3549.4048.432,564,800
Dec 17, 202450.8951.2650.7351.0049.992,120,400
Dec 16, 202451.4251.6551.0651.1150.101,890,800
Dec 13, 202451.9451.9951.4551.6750.651,862,900
Dec 12, 202452.7752.9052.4152.4551.421,738,100
Dec 11, 202453.5153.7053.2353.5652.501,498,800
Dec 10, 202453.3053.6653.0853.4052.351,794,000
Dec 9, 202454.2254.6753.7353.7552.693,199,800
Dec 6, 202452.2152.2551.3451.4050.391,691,000
Dec 5, 202452.5252.7252.0252.1951.161,965,800
Dec 4, 202453.2153.2152.6252.7651.722,223,000
Dec 3, 202453.2553.5752.9853.1252.072,202,400
Dec 2, 202452.8753.0152.3952.8551.812,330,800
Nov 29, 202452.1852.9852.1552.6551.611,362,500
Nov 27, 202451.5952.0351.4851.8050.782,799,400
Nov 26, 202451.6551.7051.1251.1950.182,354,200
Nov 25, 202452.5552.6552.2852.4651.431,654,100
Nov 22, 202451.7952.4051.6752.3651.332,659,500
Nov 21, 202451.6952.0851.4952.0250.992,214,400
Nov 20, 202452.5952.5952.0152.2751.241,830,500
Nov 19, 202452.1252.7551.9152.6851.642,621,800
Nov 18, 202452.0652.6752.0652.4951.452,488,400
Nov 15, 202452.0952.3851.7251.8450.822,274,800
Nov 14, 202452.0952.4351.7952.0551.022,381,000
Nov 13, 202452.4852.6952.1052.3251.293,083,400
Nov 12, 202452.7052.7752.2652.6051.562,423,100
Nov 11, 202453.5654.2253.4453.5352.474,094,000
Nov 8, 202456.0756.1054.7955.1954.104,307,500
Nov 7, 202457.4858.5157.4657.7556.612,204,500
Nov 6, 202455.0156.0254.8155.9454.843,068,100
Nov 5, 202456.5256.7256.3456.6855.561,186,200
Nov 4, 202455.9856.5655.9456.1255.011,586,000
Nov 1, 202456.0956.2455.8755.9454.841,493,000
Oct 31, 202456.1056.1355.0455.4654.371,642,000
Oct 30, 202456.4556.9656.0656.4255.311,590,800
Oct 29, 202457.4057.6657.1357.1456.011,854,500
Oct 28, 202456.7357.1856.6557.1255.991,706,700
Oct 25, 202456.4956.9356.3056.4455.331,727,800
Oct 24, 202456.2856.3155.4656.1655.051,770,900
Oct 23, 202455.5555.8855.4755.7354.631,517,300
Oct 22, 202456.6256.7356.3856.6455.521,355,100
Oct 21, 202456.8157.0456.1156.3255.211,711,100
Oct 18, 202457.3157.3656.9657.1255.991,446,400
Oct 17, 202456.7356.9056.3356.8955.772,796,000
Oct 16, 202458.7858.8256.6156.7355.614,033,500
Oct 15, 202458.4158.6358.0358.1657.012,547,600
Oct 14, 202458.5559.5658.3659.4358.262,279,100
Oct 11, 202458.8059.2758.6458.9557.791,648,300
Oct 10, 202458.2458.9357.9658.9157.751,732,600
Oct 9, 202458.0158.3757.8758.1857.031,633,600
Oct 8, 202458.5758.6057.9758.4057.253,470,300
Oct 7, 202460.8361.0360.5760.8159.611,372,200
Oct 4, 202460.6760.9360.3460.5759.381,848,100
Oct 3, 202460.8161.2960.7760.8959.692,833,700
Oct 2, 202462.5263.2162.4162.4361.202,409,000
Oct 1, 202461.7662.5061.5162.3961.163,066,400
Sep 30, 202462.5062.5661.7462.1160.883,112,000
Sep 27, 202461.7462.3261.7062.0160.793,577,900
Sep 26, 202460.3561.2059.9360.9159.714,908,500
Sep 25, 202458.0158.1357.6457.7356.593,242,700
Sep 24, 202457.0657.4156.6757.3556.224,251,800
Sep 23, 202454.0354.6153.9554.5953.511,792,600
Sep 20, 202454.4254.5653.7953.7952.733,280,100
Sep 19, 202455.3655.4554.7955.1954.103,185,400
Sep 18, 202453.5554.0153.0253.0552.002,151,300
Sep 17, 202453.5553.9253.3353.4552.402,040,900
Sep 16, 202453.4653.7453.1653.5452.483,337,400
Sep 13, 2024 1.48 Dividend
Sep 13, 202452.7853.2552.7852.8951.852,782,200
Sep 12, 202452.8953.7752.7653.6851.173,642,000
Sep 11, 202452.0652.8651.4352.8150.343,468,300
Sep 10, 202451.3151.3950.9051.3248.922,482,800
Sep 9, 202451.9452.0051.5651.7849.362,224,200
Sep 6, 202451.6551.9951.0951.3948.992,871,100
Sep 5, 202452.5452.8452.3952.5150.051,776,600
Sep 4, 202452.0352.7552.0352.2549.812,353,200
Sep 3, 202452.7452.8251.9252.3449.894,824,700
Aug 30, 202454.9555.2054.6855.1352.551,650,100
Aug 29, 202454.7655.3754.5755.1352.552,106,700
Aug 28, 202454.3554.5854.1154.4251.883,465,200
Aug 27, 202455.5355.8155.2755.6753.072,970,800
Aug 26, 202455.8055.9855.2555.5152.912,845,600
Aug 23, 202454.5455.2054.3455.1952.612,241,100
Aug 22, 202454.8354.8854.1954.2951.751,792,900
Aug 21, 202455.1255.4454.8855.3552.762,128,600
Aug 20, 202453.8554.1153.5453.6451.132,324,000
Aug 19, 202453.6254.1153.5953.9651.442,288,600
Aug 16, 202452.6553.5152.4953.2450.752,683,800
Aug 15, 202452.5752.9952.4852.6550.192,612,100
Aug 14, 202452.3652.5952.0052.2549.813,564,900
Aug 13, 202453.3953.7353.2353.6651.152,203,900
Aug 12, 202453.7253.9553.2153.5651.062,226,900
Aug 9, 202453.6453.9353.1553.7651.252,124,500
Aug 8, 202452.9753.5452.9453.1550.662,267,800
Aug 7, 202453.5953.6852.7452.7650.292,465,200
Aug 6, 202452.5053.9252.4253.5251.022,870,200
Aug 5, 202452.0053.2551.7353.0450.563,524,900
Aug 2, 202454.5754.6553.5854.0151.482,996,200
Aug 1, 202454.9955.1653.8154.2651.722,525,200
Jul 31, 202455.1656.0055.0255.5352.932,547,800
Jul 30, 202453.7654.2153.4854.1151.582,892,500
Jul 29, 202454.7955.0654.5655.0152.442,167,000
Jul 26, 202455.2155.5554.9455.3852.791,846,900
Jul 25, 202454.4055.3854.2154.7952.232,668,900
Jul 24, 202455.0755.2454.4054.4351.892,075,100
Jul 23, 202454.6855.1954.4255.0752.502,585,600
Jul 22, 202455.6055.8555.3955.7553.141,939,100
Jul 19, 202455.6055.9355.1055.6553.052,077,700
Jul 18, 202456.9556.9856.0556.1253.502,438,300
Jul 17, 202457.4157.6356.9856.9954.331,820,700
Jul 16, 202457.0057.3456.4957.2054.532,433,300
Jul 15, 202458.3158.6558.0158.3155.581,878,000
Jul 12, 202459.4059.7759.1859.2756.502,595,200
Jul 11, 202458.7758.9357.8758.2355.512,212,500
Jul 10, 202458.0358.6457.9858.5555.811,639,200
Jul 9, 202458.5658.6658.1858.3655.631,551,200
Jul 8, 202458.6359.0058.1658.3555.621,877,700
Jul 5, 202459.4759.6658.8659.4956.711,500,400
Jul 3, 202459.0060.0358.9659.5456.761,861,700
Jul 2, 202457.1157.8357.0657.7555.051,558,000
Jul 1, 202457.8158.4457.5357.7155.011,575,200
Jun 28, 202457.5457.5756.9357.0954.421,610,300
Jun 27, 202456.8557.0056.6156.7454.091,755,300
Jun 26, 202457.3557.5357.0157.3354.651,905,200
Jun 25, 202457.0057.0656.7156.9754.311,538,700
Jun 24, 202456.6557.3756.6056.6954.041,872,500
Jun 21, 202456.6356.8356.3256.5853.932,227,000
Jun 20, 202457.0057.4156.7557.2154.541,895,600
Jun 18, 202456.0556.7955.9556.6654.012,759,200
Jun 17, 202455.8456.3955.6856.2553.622,568,800
Jun 14, 202456.3357.1056.2956.8354.172,218,500
Jun 13, 202457.0957.4056.6557.3554.672,062,700
Jun 12, 202458.1358.2257.2657.3954.712,679,600
Jun 11, 202456.4056.8156.2156.8054.142,494,200
Jun 10, 202458.3158.5458.0458.4155.681,138,100
Jun 7, 202458.7758.8858.1958.1955.471,665,700
Jun 6, 202458.6759.7758.4859.7056.912,233,100
Jun 5, 202458.2558.6457.9758.6255.882,605,700
Jun 4, 202457.9258.2057.3758.0755.353,687,900
Jun 3, 202459.0359.4058.4759.3856.602,064,000
May 31, 202459.5959.8858.6759.5356.752,023,700
May 30, 202459.5559.6858.5458.6655.922,230,000
May 29, 202460.0760.8459.4159.4556.673,208,000
May 28, 202459.9760.1959.3059.6056.812,118,900
May 24, 202458.8359.7558.7959.6356.842,395,700
May 23, 202459.0459.2458.3358.7556.002,125,200
May 22, 202461.2961.2958.6758.7355.983,621,400
May 21, 202461.6962.2861.4461.6358.751,787,800

Related Tickers

RIO Rio Tinto Group
62.24
-0.24%
 
VALE Vale S.A.
9.78
-0.51%
 
TECK Teck Resources Limited
35.96
-0.08%
 
MP MP Materials Corp.
20.64
-2.87%
 
GLEN.L Glencore plc
268.25
-1.00%
 
GLNCY Glencore plc
7.22
+3.00%
 
NEXA Nexa Resources S.A.
5.45
+4.21%
 
EMX EMX Royalty Corporation
2.2300
+3.24%
 
CMP Compass Minerals International, Inc.
19.66
+2.13%
 
LAC Lithium Americas Corp.
2.8100
-1.06%