5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
+15.76%
3 MONTH PERFORMANCE
+40.42%
6 MONTH PERFORMANCE
+39.81%
YEAR-TO-DATE PERFORMANCE
+24.37%
1 YEAR PERFORMANCE
+46.99%
BHP Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $73.03 | $75.07 (2.79%) | $75.18 | $72.53 | 3.83 M | $190.57 B |
| 02/18/2026 | $74.62 | $74.53 (-0.12%) | $75.54 | $74.08 | 4.66 M | $189.19 B |
| 02/17/2026 | $72.75 | $74.29 (2.12%) | $74.35 | $71.79 | 4.62 M | $188.59 B |
| 02/13/2026 | $71.60 | $73.38 (2.49%) | $73.72 | $71.28 | 4.47 M | $186.61 B |
| 02/12/2026 | $74.36 | $72.76 (-2.15%) | $74.86 | $72.47 | 4.76 M | $185.04 B |
| 02/11/2026 | $74.41 | $75.13 (0.97%) | $75.14 | $73.50 | 4.58 M | $191.06 B |
| 02/10/2026 | $72.25 | $72.35 (0.14%) | $72.61 | $71.59 | 2.73 M | $183.99 B |
| 02/09/2026 | $70.72 | $71.67 (1.34%) | $71.77 | $70.34 | 5.90 M | $182.26 B |
| 02/06/2026 | $69.20 | $69.64 (0.64%) | $69.83 | $68.88 | 5.75 M | $177.10 B |
| 02/05/2026 | $69.52 | $69.10 (-0.6%) | $70.46 | $68.69 | 4.76 M | $175.73 B |
| 02/04/2026 | $73.48 | $72.22 (-1.71%) | $73.64 | $71.12 | 4.83 M | $183.66 B |
| 02/03/2026 | $71.68 | $72.74 (1.48%) | $72.81 | $71.14 | 5.04 M | $184.98 B |
| 02/02/2026 | $69.28 | $69.39 (0.16%) | $69.99 | $68.76 | 3.76 M | $176.47 B |
| 01/30/2026 | $70.01 | $68.73 (-1.83%) | $70.90 | $67.51 | 5.70 M | $174.79 B |
| 01/29/2026 | $74.65 | $72.17 (-3.32%) | $74.98 | $70.94 | 8.98 M | $183.54 B |
| 01/28/2026 | $70.38 | $70.96 (0.82%) | $70.98 | $69.60 | 4.57 M | $180.46 B |
| 01/27/2026 | $68.45 | $70.49 (2.98%) | $70.54 | $68.43 | 5.35 M | $179.26 B |
| 01/26/2026 | $68.86 | $67.77 (-1.58%) | $69.10 | $67.74 | 5.84 M | $172.35 B |
| 01/23/2026 | $66.87 | $67.52 (0.97%) | $67.56 | $66.52 | 3.47 M | $171.71 B |
| 01/22/2026 | $65.52 | $64.97 (-0.84%) | $65.52 | $64.23 | 4.17 M | $165.22 B |
| 01/21/2026 | $66.32 | $65.61 (-1.07%) | $66.76 | $65.11 | 4.46 M | $166.85 B |
| 01/20/2026 | $64.33 | $64.39 (0.09%) | $64.44 | $63.46 | 4.01 M | $163.75 B |
| 01/16/2026 | $64.73 | $64.86 (0.2%) | $65.13 | $64.07 | 3.77 M | $164.95 B |
| 01/15/2026 | $65.86 | $66.03 (0.26%) | $66.51 | $65.53 | 3.45 M | $167.92 B |
| 01/14/2026 | $64.71 | $66.02 (2.02%) | $66.03 | $64.65 | 4.88 M | $167.90 B |
| 01/13/2026 | $64.45 | $63.99 (-0.71%) | $64.53 | $63.89 | 3.37 M | $162.73 B |
| 01/12/2026 | $62.18 | $62.80 (1%) | $63.50 | $62.00 | 4.87 M | $159.71 B |
| 01/09/2026 | $62.10 | $61.72 (-0.61%) | $62.17 | $61.39 | 6.06 M | $156.96 B |
| 01/08/2026 | $62.87 | $62.95 (0.13%) | $63.13 | $62.29 | 4.16 M | $160.09 B |
| 01/07/2026 | $63.88 | $63.86 (-0.03%) | $64.03 | $63.26 | 2.58 M | $162.40 B |
| 01/06/2026 | $63.76 | $64.80 (1.63%) | $65.09 | $63.70 | 4.06 M | $164.79 B |
| 01/05/2026 | $62.40 | $63.14 (1.19%) | $63.51 | $62.39 | 4.94 M | $160.57 B |
| 01/02/2026 | $61.57 | $61.76 (0.31%) | $61.79 | $61.14 | 2.06 M | $157.06 B |
| 12/31/2025 | $60.80 | $60.37 (-0.71%) | $60.92 | $60.27 | 3.44 M | $153.53 B |
| 12/30/2025 | $61.77 | $60.92 (-1.38%) | $61.82 | $60.83 | 2.18 M | $154.93 B |
| 12/29/2025 | $60.97 | $60.39 (-0.95%) | $61.16 | $60.38 | 2.54 M | $153.58 B |
| 12/26/2025 | $61.46 | $61.89 (0.7%) | $62.01 | $61.33 | 1.44 M | $157.39 B |
| 12/24/2025 | $61.09 | $60.87 (-0.36%) | $61.23 | $60.57 | 855.00 K | $154.80 B |
| 12/23/2025 | $61.18 | $61.08 (-0.16%) | $61.23 | $60.76 | 3.73 M | $155.33 B |
| 12/22/2025 | $60.37 | $60.77 (0.66%) | $61.06 | $60.34 | 5.72 M | $154.54 B |
| 12/19/2025 | $59.07 | $59.32 (0.42%) | $59.62 | $58.84 | 2.85 M | $150.86 B |
| 12/18/2025 | $59.38 | $59.27 (-0.19%) | $59.64 | $59.06 | 1.88 M | $150.73 B |
| 12/17/2025 | $59.29 | $59.05 (-0.4%) | $59.37 | $58.95 | 2.02 M | $150.17 B |
| 12/16/2025 | $59.08 | $58.62 (-0.78%) | $59.12 | $58.48 | 2.31 M | $149.08 B |
| 12/15/2025 | $59.38 | $59.19 (-0.32%) | $59.38 | $58.60 | 2.21 M | $150.53 B |
| 12/12/2025 | $60.66 | $59.64 (-1.68%) | $60.99 | $59.23 | 2.94 M | $151.67 B |
| 12/11/2025 | $60.49 | $60.92 (0.71%) | $61.27 | $60.48 | 3.85 M | $154.93 B |
| 12/10/2025 | $60.04 | $60.53 (0.82%) | $60.66 | $59.77 | 3.31 M | $153.93 B |
| 12/09/2025 | $57.92 | $59.01 (1.88%) | $59.29 | $57.80 | 3.20 M | $150.07 B |
| 12/08/2025 | $58.85 | $58.34 (-0.87%) | $58.96 | $58.21 | 2.76 M | $148.36 B |
| 12/05/2025 | $59.42 | $58.85 (-0.96%) | $59.86 | $58.81 | 3.65 M | $149.66 B |
| 12/04/2025 | $57.99 | $58.97 (1.69%) | $58.97 | $57.87 | 3.52 M | $149.97 B |
| 12/03/2025 | $57.04 | $57.92 (1.54%) | $58.02 | $57.04 | 3.79 M | $147.30 B |
| 12/02/2025 | $55.70 | $56.27 (1.02%) | $56.37 | $55.58 | 3.63 M | $143.10 B |
| 12/01/2025 | $55.25 | $55.17 (-0.14%) | $55.59 | $54.98 | 2.35 M | $140.30 B |
| 11/28/2025 | $54.26 | $54.73 (0.87%) | $54.92 | $54.19 | 1.50 M | $139.18 B |
| 11/26/2025 | $54.35 | $54.88 (0.98%) | $54.94 | $54.33 | 2.28 M | $139.56 B |
| 11/25/2025 | $53.54 | $53.68 (0.26%) | $53.96 | $53.31 | 3.22 M | $136.51 B |
| 11/24/2025 | $52.62 | $52.93 (0.59%) | $53.10 | $52.60 | 3.82 M | $134.61 B |
| 11/21/2025 | $52.22 | $53.08 (1.65%) | $53.21 | $52.18 | 2.57 M | $134.99 B |
| 11/20/2025 | $53.53 | $52.58 (-1.77%) | $53.86 | $52.31 | 2.94 M | $133.72 B |
| 11/19/2025 | $53.59 | $53.47 (-0.22%) | $53.92 | $53.22 | 2.03 M | $135.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
