BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)
BHP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $80.29 | $81.15 | $79.84 | $80.07 | +1.15% | 2.94M |
| Oct 30, 2026 | $79.33 | $79.79 | $78.57 | $79.16 | -3.25% | 3.28M |
| Oct 29, 2026 | $81.10 | $81.89 | $80.27 | $81.82 | -0.49% | 4.34M |
| Oct 28, 2026 | $82.06 | $82.39 | $81.00 | $82.22 | -0.46% | 1.96M |
| Oct 27, 2026 | $80.85 | $82.70 | $80.42 | $82.60 | +4.39% | 4.38M |
| Oct 26, 2026 | $79.06 | $79.43 | $78.06 | $79.13 | +1.64% | 3.38M |
| Oct 23, 2026 | $77.51 | $78.21 | $76.97 | $77.85 | +0.35% | 2.71M |
| Oct 22, 2026 | $78.67 | $78.67 | $77.42 | $77.58 | -4.01% | 4.35M |
| Oct 21, 2026 | $81.95 | $81.95 | $79.79 | $80.82 | -1.28% | 4.03M |
| Oct 20, 2026 | $81.18 | $82.41 | $80.50 | $81.87 | -1.62% | 2.89M |
| Oct 19, 2026 | $83.02 | $83.24 | $82.21 | $83.22 | -0.08% | 2.33M |
| Oct 16, 2026 | $83.37 | $85.00 | $82.80 | $83.29 | +0.47% | 2.92M |
| Oct 15, 2026 | $81.26 | $83.07 | $80.60 | $82.90 | -0.43% | 2.80M |
| Oct 14, 2026 | $83.88 | $84.20 | $82.54 | $83.26 | -1.99% | 2.82M |
| Oct 13, 2026 | $85.81 | $86.01 | $84.42 | $84.95 | -2.04% | 2.12M |
| Oct 12, 2026 | $86.76 | $87.20 | $86.38 | $86.72 | -0.02% | 1.35M |
| Oct 9, 2026 | $85.79 | $86.75 | $85.23 | $86.74 | +2.25% | 2.65M |
| Oct 8, 2026 | $84.22 | $85.19 | $83.88 | $84.83 | -0.46% | 2.16M |
| Oct 7, 2026 | $85.33 | $85.47 | $84.56 | $85.22 | -2.05% | 2.88M |
| Oct 6, 2026 | $87.25 | $87.51 | $86.02 | $87.00 | +0.20% | 2.49M |
| Oct 5, 2026 | $86.16 | $87.37 | $85.56 | $86.83 | +0.88% | 2.64M |
| Oct 2, 2026 | $84.56 | $86.46 | $84.56 | $86.07 | +1.68% | 3.20M |
| Oct 1, 2026 | $83.55 | $84.73 | $83.30 | $84.65 | -0.22% | 3.55M |
| Sep 30, 2026 | $85.56 | $87.87 | $84.84 | $84.84 | +0.02% | 5.69M |
| Sep 29, 2026 | $85.45 | $85.58 | $84.33 | $84.82 | +0.28% | 2.31M |
| Sep 28, 2026 | $83.23 | $84.95 | $82.93 | $84.58 | -0.46% | 2.47M |
| Sep 25, 2026 | $84.47 | $85.29 | $84.21 | $84.97 | -0.14% | 2.96M |
| Sep 24, 2026 | $84.90 | $85.36 | $84.37 | $85.09 | +0.16% | 3.34M |
| Sep 23, 2026 | $85.80 | $86.03 | $84.38 | $84.95 | -3.28% | 4.11M |
| Sep 22, 2026 | $86.60 | $88.31 | $86.30 | $87.83 | +2.02% | 2.58M |
| Sep 21, 2026 | $87.26 | $87.39 | $85.45 | $86.09 | -0.21% | 1.67M |
| Sep 18, 2026 | $86.44 | $86.52 | $85.34 | $86.27 | -0.34% | 2.03M |
| Sep 17, 2026 | $85.84 | $86.93 | $85.66 | $86.56 | +2.88% | 1.93M |
| Sep 16, 2026 | $86.15 | $86.31 | $83.27 | $84.14 | -0.74% | 1.95M |
| Sep 15, 2026 | $85.02 | $85.09 | $84.09 | $84.77 | +0.04% | 1.50M |
| Sep 14, 2026 | $83.81 | $85.34 | $83.36 | $84.74 | -2.77% | 3.07M |
| Sep 11, 2026 | $88.04 | $88.20 | $86.68 | $87.15 | -0.23% | 1.92M |
| Sep 10, 2026 | $87.78 | $88.26 | $86.59 | $87.35 | -5.31% | 3.68M |
| Sep 9, 2026 | $92.61 | $93.56 | $91.69 | $92.25 | +0.28% | 1.92M |
| Sep 8, 2026 | $93.00 | $93.61 | $91.91 | $91.99 | +1.74% | 2.58M |
| Sep 4, 2026 | $89.48 | $91.02 | $89.32 | $90.42 | -2.47% | 1.78M |
| Sep 3, 2026 | $94.49 | $94.49 | $92.21 | $92.71 | -0.77% | 2.56M |
| Sep 2, 2026 | $92.97 | $94.33 | $92.62 | $93.43 | +0.66% | 2.12M |
| Sep 1, 2026 | $93.03 | $94.29 | $92.74 | $92.82 | -1.17% | 2.68M |
| Aug 31, 2026 | $96.07 | $96.11 | $93.82 | $93.92 | -1.29% | 1.96M |
| Aug 28, 2026 | $97.24 | $97.24 | $94.63 | $95.15 | -1.27% | 1.66M |
| Aug 27, 2026 | $95.52 | $96.82 | $95.16 | $96.37 | +0.04% | 2.22M |
| Aug 26, 2026 | $96.99 | $97.43 | $95.92 | $96.33 | -2.39% | 2.22M |
| Aug 25, 2026 | $95.86 | $98.71 | $95.86 | $98.69 | +1.61% | 2.94M |
| Aug 24, 2026 | $97.31 | $97.83 | $96.60 | $97.13 | +0.10% | 3.97M |
| Aug 21, 2026 | $95.72 | $97.27 | $95.44 | $97.03 | +3.63% | 3.78M |
| Aug 20, 2026 | $91.01 | $94.17 | $90.93 | $93.63 | +1.45% | 2.52M |
| Aug 19, 2026 | $92.67 | $93.83 | $91.37 | $92.29 | +3.59% | 4.25M |
| Aug 18, 2026 | $88.65 | $90.46 | $88.24 | $89.09 | +0.81% | 3.34M |
| Aug 17, 2026 | $88.17 | $88.50 | $87.48 | $88.37 | +1.83% | 3.36M |
| Aug 14, 2026 | $87.40 | $87.79 | $86.48 | $86.78 | -0.52% | 2.41M |
| Aug 13, 2026 | $88.59 | $88.92 | $87.00 | $87.23 | -3.21% | 3.15M |
| Aug 12, 2026 | $91.63 | $91.63 | $89.91 | $90.12 | +0.11% | 2.34M |
| Aug 11, 2026 | $90.89 | $91.31 | $89.75 | $90.02 | -0.65% | 1.87M |
| Aug 10, 2026 | $90.23 | $91.13 | $89.30 | $90.61 | — | 2.11M |
