Skip to main content
BHP logo

BHP Group Limited

BHPNYSEMaterialsOther Industrial Metals & Mining

$77.85Today:- (-)1Y +40.31%

As of Oct 23, 2026 close

Market cap
$198.09B
P/E (TTM)
10.49
Forward P/E
11.53
Dividend yield
4.40%
52-week range
$52.18$98.71
Volume (live)
-
Avg. volume (3M)
2.78M

BHP Group (BHP) Historical Stock Prices

Analyze BHP Group (BHP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BHP Group (BHP) Interactive Price Chart

Interactive historical price chart showing BHP Group stock price movements and trends across multiple time periods.

Loading chart...

BHP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BHP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202677.5178.2176.9777.8577.852.74M
Oct 22, 202678.6778.6777.4277.5877.584.34M
Oct 21, 202681.9581.9579.7980.8280.824.02M
Oct 20, 202681.1882.4180.5081.8781.872.88M
Oct 19, 202683.0283.2482.2183.2283.222.33M
Oct 16, 202683.3785.0082.8083.2983.292.91M
Oct 15, 202681.2683.0780.6082.9082.902.79M
Oct 14, 202683.8884.2082.5483.2683.262.78M
Oct 13, 202685.8186.0084.4284.9584.952.11M
Oct 12, 202686.7687.1986.3886.7286.721.34M
Oct 9, 202685.7986.7585.2386.7486.742.63M
Oct 8, 202684.2285.1983.8884.8384.832.15M
Oct 7, 202685.3385.4784.5685.2285.222.88M
Oct 6, 202687.2587.5186.0287.0087.002.49M
Oct 5, 202686.1687.3785.5686.8386.832.60M
Oct 2, 202684.5686.4684.5686.0786.073.19M
Oct 1, 202683.5584.7383.3084.6584.653.55M
Sep 30, 202685.5687.8784.8484.8484.845.69M
Sep 29, 202685.4585.5884.3384.8284.822.29M
Sep 28, 202683.2384.9582.9384.5884.582.47M
Sep 25, 202684.4785.2884.2084.9784.972.96M
Sep 24, 202684.9085.3684.3685.0985.093.33M
Sep 23, 202685.8086.0384.3884.9584.954.11M
Sep 22, 202686.6088.3186.3087.8387.832.58M
Sep 21, 202687.2687.3985.4486.0986.091.66M
Sep 18, 202686.4486.5285.3386.2786.272.02M
Sep 17, 202685.8486.9285.6686.5686.561.93M
Sep 16, 202686.1586.3183.2784.1484.141.94M
Sep 15, 202685.0285.0984.0984.7784.771.50M
Sep 14, 202683.8185.3383.3684.7484.743.07M
Sep 11, 202688.0488.2086.6887.1587.151.91M
Sep 10, 202687.7888.2686.5987.3587.353.67M
Sep 9, 202692.6193.5691.6992.2592.251.91M
Sep 8, 202693.0093.6191.9191.9991.992.57M
Sep 4, 202689.4891.0289.3290.4290.421.78M
Sep 3, 202694.4994.4992.2192.7190.752.56M
Sep 2, 202692.9794.3392.6293.4391.452.12M
Sep 1, 202693.0394.2992.7392.8290.852.68M
Aug 31, 202696.0796.1193.8293.9291.931.96M
Aug 28, 202697.2497.2494.6395.1593.131.66M
Aug 27, 202695.5296.8295.1696.3794.332.22M
Aug 26, 202696.9997.4395.9296.3394.292.22M
Aug 25, 202695.8698.7195.8698.6996.602.94M
Aug 24, 202697.3197.8396.6097.1395.073.97M
Aug 21, 202695.7297.2795.4497.0394.973.78M
Aug 20, 202691.0194.1790.9393.6391.652.52M
Aug 19, 202692.6793.8391.3792.2990.334.25M
Aug 18, 202688.6590.4688.2389.0987.203.34M
Aug 17, 202688.1788.5087.4888.3786.503.36M
Aug 14, 202687.4087.7986.4786.7884.942.41M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.