BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)
BHP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.22% | 2.11M |
| Aug 7, 2026 | $89.55 | $90.60 | $89.33 | $90.41 | +2.86% | 2.66M |
| Aug 6, 2026 | $88.13 | $89.69 | $87.85 | $87.90 | -1.66% | 2.23M |
| Aug 5, 2026 | $88.13 | $89.49 | $87.81 | $89.38 | +2.20% | 3.15M |
| Aug 4, 2026 | $87.05 | $87.97 | $86.55 | $87.46 | +4.74% | 3.08M |
| Aug 3, 2026 | $83.23 | $83.88 | $82.71 | $83.50 | -1.17% | 2.20M |
| Jul 31, 2026 | $85.62 | $85.70 | $83.61 | $84.49 | -1.64% | 2.18M |
| Jul 30, 2026 | $85.71 | $86.23 | $84.93 | $85.90 | +3.36% | 2.41M |
| Jul 29, 2026 | $84.26 | $85.02 | $82.27 | $83.11 | -0.81% | 3.04M |
| Jul 28, 2026 | $82.61 | $84.19 | $81.47 | $83.79 | -0.17% | 2.34M |
| Jul 27, 2026 | $83.98 | $84.43 | $82.69 | $83.93 | +0.25% | 2.01M |
| Jul 24, 2026 | $83.10 | $84.12 | $82.76 | $83.72 | +0.08% | 2.23M |
| Jul 23, 2026 | $83.32 | $84.67 | $83.30 | $83.65 | -1.05% | 3.03M |
| Jul 22, 2026 | $84.40 | $85.27 | $84.27 | $84.54 | +1.31% | 1.94M |
| Jul 21, 2026 | $82.53 | $83.61 | $81.88 | $83.45 | +3.68% | 2.89M |
| Jul 20, 2026 | $80.80 | $81.03 | $79.89 | $80.49 | -0.19% | 2.26M |
| Jul 17, 2026 | $79.42 | $81.56 | $79.05 | $80.64 | -0.09% | 1.88M |
| Jul 16, 2026 | $82.13 | $82.72 | $80.30 | $80.71 | -5.58% | 2.65M |
| Jul 15, 2026 | $85.70 | $86.33 | $84.43 | $85.48 | +1.34% | 3.35M |
| Jul 14, 2026 | $84.42 | $85.58 | $84.01 | $84.35 | +3.66% | 2.53M |
| Jul 13, 2026 | $81.80 | $82.15 | $80.97 | $81.37 | -0.38% | 1.97M |
| Jul 10, 2026 | $81.04 | $82.23 | $80.95 | $81.68 | +2.21% | 1.46M |
| Jul 9, 2026 | $79.97 | $80.10 | $79.34 | $79.91 | +2.06% | 2.14M |
| Jul 8, 2026 | $78.11 | $78.67 | $76.81 | $78.30 | -2.41% | 3.53M |
| Jul 7, 2026 | $81.51 | $82.43 | $79.80 | $80.23 | -4.08% | 2.46M |
| Jul 6, 2026 | $82.94 | $84.25 | $82.85 | $83.64 | +0.37% | 2.00M |
| Jul 2, 2026 | $82.78 | $84.57 | $82.20 | $83.33 | +1.35% | 2.66M |
| Jul 1, 2026 | $81.19 | $83.19 | $81.05 | $82.22 | -1.31% | 2.44M |
| Jun 30, 2026 | $82.72 | $83.42 | $82.10 | $83.31 | +1.92% | 2.20M |
| Jun 29, 2026 | $81.70 | $81.80 | $80.37 | $81.74 | +0.89% | 1.93M |
| Jun 26, 2026 | $80.38 | $81.16 | $80.25 | $81.02 | -0.17% | 2.39M |
| Jun 25, 2026 | $81.76 | $82.05 | $80.56 | $81.16 | +0.55% | 2.10M |
| Jun 24, 2026 | $80.12 | $80.83 | $79.73 | $80.72 | -1.86% | 3.67M |
| Jun 23, 2026 | $81.88 | $83.36 | $81.78 | $82.25 | -4.12% | 4.24M |
| Jun 22, 2026 | $85.64 | $86.42 | $85.46 | $85.78 | -2.38% | 3.67M |
| Jun 18, 2026 | $87.94 | $89.04 | $87.22 | $87.87 | — | 3.78M |
