Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BHP Group Limited logo
BHP.L
BHP Group Limited
13:27:19
3187 £
0.0000 (%0.00)
Previous Close: 3327
Day Low₺3183
Day High₺3276
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BHP.L: BHP Group Limited Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,972.3103
CLOSE 1,971.7708

Low

LOW 1,559.5

High

HIGH 2,297
DATEOPENHIGHLOWCLOSE
01/02/20251,976.51,9991,975.51,988
01/03/20251,9881,9891,9421,965
01/06/20251,9371,984.51,9281,964
01/07/20251,931.51,958.51,927.51,949
01/08/20251,9561,9671,9371,965.5
01/09/20251,9722,0121,9721,985
01/10/20251,9832,0061,9801,988
01/13/20251,9902,021.281,9902,016
01/14/20252,0342,0532,0242,026
01/15/20252,0222,0412,0142,036
01/16/20252,0392,060.992,018.822,029
01/17/20252,0642,0662,0372,064
01/20/20252,0592,0942,0532,086
01/21/20252,0522,0742,0272,040
01/22/20252,0182,0401,996.52,017
01/23/20251,9892,0021,9811,990
01/24/20252,0122,0452,0022,002
01/27/20251,9922,0031,9701,992.5
01/28/20251,9812,0061,9511,955
01/29/20251,963.51,985.51,951.51,980
01/30/20251,975.52,0061,9691,998
01/31/20252,0052,0171,986.721,998.5
02/03/20251,956.51,9831,953.51,983
02/04/20251,9802,0051,9581,999
02/05/20252,0002,0091,9912,000
02/06/20252,0252,0712,0252,050
02/07/20252,0562,0632,0372,040
02/10/20252,0282,0572,0242,052
02/11/20252,0322,0372,0042,024
02/12/20252,0252,0462,0212,042
02/13/20252,0742,0752,0402,057
02/14/20252,0612,0992,0512,063
02/17/20252,0672,0992,0592,088
02/18/20252,0842,0872,0542,065
02/19/20252,0582,0632,0122,033
02/20/20252,0352,0792,0352,058
02/21/20252,0782,0942,0532,059
02/24/20252,0462,0472,0222,034
02/25/20252,0102,0261,9831,992.5
02/26/20251,9922,0061,9781,996.5
02/27/20251,979.52,0001,964.51,972
02/28/20251,919.51,9501,9111,945.5
03/03/20251,941.51,975.51,932.51,961.5
03/04/20251,9201,9371,9071,919
03/05/20251,9341,978.51,9341,950.5
03/06/20251,9201,956.51,9091,932
03/07/20251,9181,9331,8811,919
03/10/20251,9141,936.51,891.51,929.5
03/11/20251,9441,963.51,9211,925.5
03/12/20251,8901,912.51,863.51,880
03/13/20251,864.51,8991,8611,889.5
03/14/20251,8921,913.51,889.51,908
03/17/20251,9301,9461,9201,934.5
03/18/20251,946.51,9601,9301,940
03/19/20251,9201,933.51,914.51,929
03/20/20251,909.51,924.51,8831,898
03/21/20251,9031,9131,879.51,890
03/24/20251,909.51,9501,905.51,905.5
03/25/20251,9001,9271,890.51,921
03/26/20251,9371,949.51,928.51,931.5
03/27/20251,9271,930.51,904.51,917.5
03/28/20251,9151,9231,8921,895
03/31/20251,8611,8651,827.51,848.5
04/01/20251,889.51,8931,870.51,884.5
04/02/20251,8621,8731,8351,846.5
04/03/20251,7661,8031,7511,783.5
04/04/20251,761.51,762.51,618.51,651.5
04/07/20251,575.51,7261,559.51,660
04/08/20251,6771,706.51,629.51,643
04/09/20251,5751,6401,5701,609.5
04/10/20251,7391,7411,6581,658
04/11/20251,694.51,721.51,652.51,709
04/14/20251,7321,756.51,731.51,748
04/15/20251,7651,774.51,7451,755
04/16/20251,726.51,757.51,7141,746.5
04/17/20251,7401,770.51,7401,751
04/22/20251,776.51,7861,762.51,779
04/23/20251,817.51,8631,817.51,836.5
04/24/20251,827.51,842.51,812.51,841.5
04/25/20251,825.51,8431,804.51,810
04/28/20251,8101,8151,7971,798
04/29/20251,828.51,8461,8121,815
04/30/20251,816.51,8211,7471,774
05/01/20251,820.51,8401,792.51,799.5
05/02/20251,8361,8451,8151,827.5
05/06/20251,841.51,841.51,7981,822
05/07/20251,8271,8431,8101,828
05/08/20251,820.51,8301,7961,809
05/09/20251,8201,8351,811.51,827
05/12/20251,8961,943.51,881.51,895.5
05/13/20251,922.51,926.51,894.51,907
05/14/20251,9251,9341,8871,895
05/15/20251,8901,9001,879.751,892
05/16/20251,9051,9141,878.51,891
05/19/20251,8711,8851,8541,881.5
05/20/20251,8621,8781,850.51,876
05/21/20251,8691,8691,844.51,857
05/22/20251,8531,860.51,833.51,836.5
05/23/20251,8401,8531,815.51,840
05/27/20251,823.51,842.51,818.51,839.5
05/28/20251,825.51,839.51,820.51,822.5
05/29/20251,840.51,852.51,8191,824
05/30/20251,8181,8291,806.51,809.5
06/02/20251,8001,824.51,7951,811.5
06/03/20251,8001,8001,769.51,798.5
06/04/20251,8061,826.51,7991,816
06/05/20251,8361,8561,820.51,846
06/06/20251,832.51,8421,824.51,830
06/09/20251,827.51,8471,825.51,845.5
06/10/20251,8411,873.51,8411,868.5
06/11/20251,8931,9001,8701,870.5
06/12/20251,8441,848.51,8201,830
06/13/20251,7741,809.51,7741,792
06/16/20251,794.51,819.51,791.51,811.5
06/17/20251,797.51,805.51,779.641,784.5
06/18/20251,789.51,7911,7691,779
06/19/20251,7471,757.51,731.51,733.5
06/20/20251,741.51,752.51,7151,721.5
06/23/20251,689.51,7191,686.51,718
06/24/20251,7551,7661,728.51,730
06/25/20251,7301,736.51,703.51,708.5
06/26/20251,7191,7601,717.51,750
06/27/20251,785.51,787.051,757.51,770
06/30/20251,7581,7691,742.51,746.5
07/01/20251,750.51,769.51,7411,766
07/02/20251,7841,8541,775.51,847
07/03/20251,8811,8851,838.51,846
07/04/20251,836.51,840.51,8291,840.5
07/07/20251,839.51,845.51,822.51,827
07/08/20251,836.51,8451,830.51,841
07/09/20251,8201,8451,813.51,823
07/10/20251,8851,9221,869.221,915.5
07/11/20251,9171,9171,886.281,912
07/14/20251,936.51,951.51,901.51,923.5
07/15/20251,9191,924.51,870.421,877
07/16/20251,889.51,9051,8831,887
07/17/20251,885.51,926.51,8851,914
07/18/20251,9431,948.51,9121,928
07/21/20251,964.51,993.51,9551,988.5
07/22/20252,0102,0221,769.232,018
07/23/20252,0232,0412,0112,025
07/24/20252,0272,0291,994.52,002
07/25/20251,978.51,989.51,966.51,973
07/28/20251,955.51,966.11,928.931,949
07/29/20251,9721,979.51,9531,963
07/30/20251,950.51,9571,926.51,940.5
07/31/20251,8911,9121,873.51,907
08/01/20251,918.51,919.51,897.51,907.5
08/04/20251,9341,936.51,917.51,932.5
08/05/20251,941.51,9511,9261,932.5
08/06/20251,938.51,9511,925.51,932.5
08/07/20251,936.51,964.51,927.51,933
08/08/20251,958.51,9661,945.51,963
08/11/20251,9811,983.51,9611,971.5
08/12/20252,0032,0071,9881,993.5
08/13/20252,0142,0161,995.52,005
08/14/20251,9821,9941,977.51,981
08/15/20252,0132,0242,0002,003
08/18/20251,987.51,997.51,979.51,986
08/19/20252,0112,0321,9811,986.5
08/20/20251,9861,990.51,957.941,981.5
08/21/20251,999.52,0101,9932,008
08/22/20252,0112,0672,0102,057
08/26/20252,0862,0862,0332,049
08/27/20252,0732,0762,0582,060
08/28/20252,0842,0852,0652,073
08/29/20252,0792,0882,0602,063
09/01/20252,0542,0672,0482,056
09/02/20252,0612,070.932,0452,062
09/03/20252,0652,0922,0592,075
09/04/20252,0402,0482,0072,010
09/05/20252,0322,0351,995.52,000
09/08/20252,0042,0151,988.51,998.5
09/09/20251,999.52,0111,9591,975.5
09/10/20251,9831,9831,9461,954
09/11/20251,960.51,981.51,9471,973
09/12/20252,0102,0211,988.51,992.5
09/15/20251,9731,996.51,971.51,984.5
09/16/20252,0082,0121,968.211,978
09/17/20251,975.51,975.51,943.51,955
09/18/20251,940.51,959.571,928.51,931.5
09/19/20251,9291,934.51,9181,926
09/22/20251,9521,9691,9461,966
09/23/20251,9501,9811,945.21,970
09/24/20251,9652,0061,9611,992.5
09/25/20252,0432,0852,0282,081
09/26/20252,0552,0612,037.62,044
09/29/20252,0462,104.652,0382,093
09/30/20252,0922,1011,9932,053
10/01/20252,0452,0912,0232,066
10/02/20252,0712,0852,0272,032
10/03/20252,0612,0862,0572,079
10/06/20252,0562,0882,0532,082
10/07/20252,0652,0872,0492,078
10/08/20252,0482,1032,0482,097
10/09/20252,1252,158.442,1142,114
10/10/20252,0882,1102,058.342,063
10/13/20252,0642,1052,063.62,105
10/14/20252,0692,1262,0582,123
10/15/20252,1272,1482,1162,126
10/16/20252,1252,1392,0982,113
10/17/20252,0852,1012,0682,086
10/20/20252,0872,1312,0772,122
10/21/20252,1402,1452,0832,103
10/22/20252,1262,1402,0752,084
10/23/20252,0852,1082,0852,094
10/24/20252,1022,1062,0762,100
10/27/20252,1342,1492,1082,113
10/28/20252,1172,1702,1032,166
10/29/20252,1992,2282,191.022,227
10/30/20252,1942,1942,1482,176
10/31/20252,1662,1902,1612,165
11/03/20252,1602,1602,1172,128
11/04/20252,0982,1012,0722,095
11/05/20252,1052,1482,0952,124
11/06/20252,1452,1542,0652,109
11/07/20252,1092,1102,048.662,082
11/10/20252,1072,1192,0982,098
11/11/20252,1162,1212,1002,113
11/12/20252,1342,1542,1312,141
11/13/20252,1542,1652,1302,134
11/14/20252,1132,114.162,0482,097
11/17/20252,0982,1032,0792,091
11/18/20252,0052,0541,9992,054
11/19/20252,0402,0552,0292,041
11/20/20252,0752,0752,0272,032
11/21/20251,972.52,0191,9712,015
11/24/20252,0032,030.482,0022,016
11/25/20252,0242,0392,0152,029
11/26/20252,0772,0772,0462,070
11/27/20252,0732,0732,0262,026
11/28/20252,0482,0722,042.892,066
12/01/20252,0722,0972,0572,082
12/02/20252,1122,1232,0842,107
12/03/20252,1392,1732,1282,170
12/04/20252,1952,2032,1612,185
12/05/20252,2212,2412,2162,217
12/08/20252,2002,2192,1852,192
12/09/20252,1912,220.42,1722,216
12/10/20252,2162,2752,2162,252
12/11/20252,2442,2762,2322,266
12/12/20252,2832,2932,2232,223
12/15/20252,2292,229.32,1892,199
12/16/20252,1892,2102,1872,192
12/17/20252,1972,2262,1952,209
12/18/20252,2212,2332,2072,224
12/19/20252,2122,2262,2012,224
12/22/20252,2252,270.42,2242,261
12/23/20252,2512,2742,2452,263
12/24/20252,2782,2812,2602,261
12/29/20252,2412,2862,2382,247
12/30/20252,2592,2972,2502,276
12/31/20252,2972,2972,2592,259