Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BHP Group (BHP) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 1,785.50 1,787.00 1,757.50 1,770.00 1,893,266
26th Jun 2025 (Thu) 1,719.00 1,760.00 1,717.50 1,750.00 1,385,895
25th Jun 2025 (Wed) 1,730.00 1,736.00 1,703.50 1,708.50 834,194
24th Jun 2025 (Tue) 1,755.00 1,766.00 1,728.50 1,730.00 2,817,310
23rd Jun 2025 (Mon) 1,689.50 1,719.00 1,686.50 1,718.00 714,486
20th Jun 2025 (Fri) 1,741.50 1,752.50 1,715.00 1,721.50 992,450
19th Jun 2025 (Thu) 1,747.00 1,753.00 1,731.50 1,733.50 976,352
18th Jun 2025 (Wed) 1,789.50 1,789.50 1,769.00 1,779.00 1,010,625
17th Jun 2025 (Tue) 1,797.50 1,805.00 1,780.00 1,784.50 1,130,710
16th Jun 2025 (Mon) 1,794.50 1,819.50 1,791.50 1,811.50 975,047
13th Jun 2025 (Fri) 1,774.00 1,806.00 1,774.00 1,792.00 1,004,420
12th Jun 2025 (Thu) 1,844.00 1,848.50 1,820.00 1,830.00 1,187,722
11th Jun 2025 (Wed) 1,893.00 1,897.00 1,870.00 1,870.50 831,194
10th Jun 2025 (Tue) 1,841.00 1,873.50 1,841.00 1,868.50 619,622
9th Jun 2025 (Mon) 1,827.50 1,847.00 1,827.50 1,845.50 738,853
6th Jun 2025 (Fri) 1,832.50 1,841.50 1,824.50 1,830.00 526,251
5th Jun 2025 (Thu) 1,836.00 1,855.50 1,820.50 1,846.00 1,873,800
4th Jun 2025 (Wed) 1,806.00 1,825.50 1,799.00 1,816.00 762,534
3rd Jun 2025 (Tue) 1,800.00 1,800.00 1,769.50 1,798.50 839,421
2nd Jun 2025 (Mon) 1,800.00 1,824.50 1,796.50 1,811.50 850,904
30th May 2025 (Fri) 1,818.00 1,828.50 1,806.50 1,809.50 767,942
29th May 2025 (Thu) 1,840.50 1,848.00 1,819.00 1,824.00 612,332
28th May 2025 (Wed) 1,825.50 1,835.00 1,820.50 1,822.50 588,889
27th May 2025 (Tue) 1,823.50 1,842.50 1,818.50 1,839.50 1,614,332
26th May 2025 (Mon) 1,840.00 1,840.00 1,840.00 1,840.00 0
23rd May 2025 (Fri) 1,840.00 1,851.50 1,815.50 1,840.00 1,607,692
22nd May 2025 (Thu) 1,853.00 1,860.00 1,833.50 1,836.50 881,997
21st May 2025 (Wed) 1,869.00 1,869.00 1,844.50 1,857.00 672,860
20th May 2025 (Tue) 1,862.00 1,878.00 1,850.50 1,876.00 2,344,201
19th May 2025 (Mon) 1,871.00 1,885.00 1,854.00 1,881.50 705,477
16th May 2025 (Fri) 1,905.00 1,914.00 1,878.50 1,891.00 791,706
15th May 2025 (Thu) 1,890.00 1,900.00 1,880.00 1,892.00 618,682
14th May 2025 (Wed) 1,925.00 1,934.00 1,887.00 1,895.00 1,722,217
13th May 2025 (Tue) 1,922.50 1,926.50 1,894.50 1,907.00 1,645,507
12th May 2025 (Mon) 1,896.00 1,943.50 1,881.50 1,895.50 2,422,786
9th May 2025 (Fri) 1,820.00 1,835.00 1,814.50 1,827.00 561,938
8th May 2025 (Thu) 1,820.50 1,827.00 1,796.00 1,809.00 2,123,932
7th May 2025 (Wed) 1,827.00 1,842.50 1,810.00 1,828.00 768,421
6th May 2025 (Tue) 1,841.50 1,841.50 1,798.00 1,822.00 801,566
5th May 2025 (Mon) 1,827.50 1,827.50 1,827.50 1,827.50 0
2nd May 2025 (Fri) 1,836.00 1,845.00 1,815.00 1,827.50 773,167
1st May 2025 (Thu) 1,820.50 1,828.00 1,792.50 1,799.50 547,314
30th Apr 2025 (Wed) 1,816.50 1,821.00 1,747.00 1,774.00 1,475,954
FTSE 100 Latest
Value8,811.87
Change12.96