BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)$89.24COP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $117.64 | $118.47 | $116.08 | $117.94 | -1.02% | 7.12M |
| Aug 3, 2026 | $118.54 | $119.28 | $117.14 | $119.16 | -1.10% | 6.56M |
| Jul 31, 2026 | $119.45 | $120.84 | $117.83 | $120.48 | +1.22% | 5.80M |
| Jul 30, 2026 | $116.20 | $119.12 | $116.20 | $119.03 | +0.82% | 6.50M |
| Jul 29, 2026 | $117.95 | $119.00 | $117.26 | $118.06 | +3.47% | 6.00M |
| Jul 28, 2026 | $115.99 | $117.19 | $113.21 | $114.10 | -1.28% | 7.64M |
| Jul 27, 2026 | $117.22 | $118.49 | $115.46 | $115.58 | -3.89% | 7.32M |
| Jul 24, 2026 | $120.27 | $121.69 | $119.63 | $120.26 | +0.05% | 4.39M |
| Jul 23, 2026 | $121.24 | $122.38 | $119.98 | $120.20 | +1.19% | 7.05M |
| Jul 22, 2026 | $118.94 | $119.74 | $118.48 | $118.79 | +1.10% | 4.69M |
| Jul 21, 2026 | $116.62 | $117.55 | $115.72 | $117.50 | +1.57% | 5.06M |
| Jul 20, 2026 | $113.78 | $116.68 | $113.26 | $115.68 | +0.85% | 6.73M |
| Jul 17, 2026 | $115.67 | $116.26 | $113.45 | $114.71 | +1.66% | 5.84M |
| Jul 16, 2026 | $112.22 | $112.89 | $111.80 | $112.84 | +1.24% | 4.92M |
| Jul 15, 2026 | $112.02 | $112.46 | $109.55 | $111.46 | -0.37% | 5.95M |
| Jul 14, 2026 | $113.08 | $113.75 | $110.14 | $111.87 | -0.87% | 6.46M |
| Jul 13, 2026 | $110.97 | $113.22 | $110.97 | $112.85 | +3.49% | 5.98M |
| Jul 10, 2026 | $108.85 | $109.42 | $107.61 | $109.04 | +0.94% | 6.98M |
| Jul 9, 2026 | $110.02 | $110.48 | $107.79 | $108.02 | -2.44% | 6.61M |
| Jul 8, 2026 | $110.03 | $111.34 | $109.07 | $110.72 | +2.10% | 9.08M |
| Jul 7, 2026 | $104.70 | $108.81 | $104.55 | $108.44 | +4.69% | 6.75M |
| Jul 6, 2026 | $104.35 | $104.62 | $103.40 | $103.58 | -1.10% | 5.37M |
| Jul 2, 2026 | $104.12 | $104.76 | $103.47 | $104.73 | +1.46% | 6.93M |
| Jul 1, 2026 | $103.60 | $104.78 | $102.69 | $103.22 | -0.71% | 5.74M |
| Jun 30, 2026 | $104.51 | $105.17 | $103.66 | $103.96 | -0.23% | 10.29M |
| Jun 29, 2026 | $105.88 | $106.70 | $104.13 | $104.20 | -1.66% | 5.91M |
| Jun 26, 2026 | $106.35 | $106.80 | $104.64 | $105.96 | -0.42% | 11.27M |
| Jun 25, 2026 | $105.31 | $107.21 | $105.23 | $106.41 | -0.48% | 7.84M |
| Jun 24, 2026 | $107.51 | $108.03 | $106.25 | $106.92 | -2.77% | 7.32M |
| Jun 23, 2026 | $109.48 | $110.57 | $108.85 | $109.97 | +0.25% | 7.23M |
| Jun 22, 2026 | $109.53 | $109.81 | $108.12 | $109.70 | +1.82% | 6.87M |
| Jun 18, 2026 | $109.81 | $109.88 | $106.99 | $107.74 | -3.12% | 22.89M |
| Jun 17, 2026 | $110.83 | $111.89 | $109.96 | $111.21 | -0.12% | 7.00M |
| Jun 16, 2026 | $109.85 | $111.36 | $109.48 | $111.34 | -0.82% | 8.20M |
| Jun 15, 2026 | $111.13 | $113.63 | $110.73 | $112.26 | -4.03% | 10.86M |
| Jun 12, 2026 | $114.25 | $118.51 | $113.80 | $116.98 | +1.40% | 6.62M |
| Jun 11, 2026 | $120.98 | $121.52 | $115.32 | $115.36 | -3.80% | 6.70M |
| Jun 10, 2026 | $118.00 | $121.39 | $117.64 | $119.92 | +2.68% | 8.72M |
| Jun 9, 2026 | $118.00 | $118.12 | $114.86 | $116.79 | -1.77% | 6.29M |
| Jun 8, 2026 | $117.97 | $120.02 | $117.97 | $118.89 | +1.49% | 4.76M |
| Jun 5, 2026 | $119.50 | $119.77 | $116.99 | $117.14 | -1.75% | 5.99M |
| Jun 4, 2026 | $117.98 | $119.58 | $117.60 | $119.23 | +0.15% | 4.81M |
| Jun 3, 2026 | $117.59 | $119.55 | $116.91 | $119.05 | +1.87% | 7.09M |
| Jun 2, 2026 | $115.48 | $117.45 | $115.37 | $116.87 | +1.12% | 6.11M |
| Jun 1, 2026 | $115.70 | $117.60 | $115.32 | $115.58 | +1.40% | 7.45M |
| May 29, 2026 | $114.12 | $114.55 | $112.64 | $113.98 | -0.88% | 12.40M |
| May 28, 2026 | $115.83 | $116.89 | $114.45 | $114.99 | -0.12% | 5.99M |
| May 27, 2026 | $115.21 | $116.45 | $114.24 | $115.13 | -1.24% | 5.83M |
| May 26, 2026 | $118.75 | $119.89 | $116.18 | $116.57 | -3.23% | 7.18M |
| May 22, 2026 | $120.05 | $121.59 | $119.60 | $120.46 | -0.07% | 4.95M |
| May 21, 2026 | $124.01 | $124.41 | $119.80 | $120.55 | -1.48% | 5.75M |
| May 20, 2026 | $124.27 | $126.00 | $121.77 | $122.36 | -2.20% | 5.67M |
| May 19, 2026 | $125.86 | $126.00 | $124.12 | $125.11 | +0.46% | 6.03M |
| May 18, 2026 | $122.00 | $125.15 | $120.39 | $124.54 | +1.74% | 5.81M |
| May 15, 2026 | $120.78 | $122.48 | $120.49 | $122.41 | +2.89% | 7.06M |
| May 14, 2026 | $117.13 | $119.52 | $117.01 | $118.97 | +1.34% | 5.32M |
| May 13, 2026 | $117.65 | $118.01 | $115.69 | $117.40 | -0.40% | 5.98M |
| May 12, 2026 | $116.67 | $118.25 | $115.68 | $117.87 | +2.01% | 6.88M |
| May 11, 2026 | $114.43 | $115.97 | $113.80 | $115.55 | +1.48% | 6.20M |
| May 8, 2026 | $114.64 | $115.49 | $113.62 | $113.87 | — | 8.01M |
