BHP
BHP Group Sp ADR (BHP)
NYSE
$79.79-$0.73 (-0.90%)
Price as of Nov 13, 2026 12:53 PM EST
  • $204.6B
    Market Cap
  • 49.93%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -7.16%
    Low Price$77.58
    High Price$83.29
  • 3 Months
    -8.71%
    Low Price$77.58
    High Price$96.58
  • 1 Year
    +49.93%
    Low Price$50.46
    High Price$96.58
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
80.55
81.45
79.87
80.51
-1.89%
2,084,377
11/11/2026
81.90
82.50
81.49
82.06
+1.16%
1,882,644
11/10/2026
81.33
82.24
80.65
81.12
-2.10%
2,308,591
11/09/2026
82.55
83.38
81.91
82.86
+3.72%
2,867,766
11/06/2026
79.08
80.52
78.65
79.89
+1.67%
2,795,181
11/05/2026
81.92
82.19
77.84
78.58
-1.95%
6,959,127
11/04/2026
79.74
80.50
79.00
80.14
+2.57%
2,937,845
11/03/2026
79.48
79.67
77.97
78.13
-2.42%
3,342,293
11/02/2026
80.29
81.15
79.84
80.07
+1.15%
2,941,901
10/30/2026
79.33
79.79
78.57
79.16
-3.25%
3,410,591
10/29/2026
81.10
81.89
80.27
81.82
-0.49%
4,342,376
10/28/2026
82.06
82.39
81.00
82.22
-0.46%
1,958,050
10/27/2026
80.85
82.70
80.42
82.60
+4.39%
4,380,145
10/26/2026
79.06
79.43
78.06
79.13
+1.64%
3,380,525
10/23/2026
77.51
78.21
76.97
77.85
+0.35%
2,740,886
10/22/2026
78.67
78.67
77.42
77.58
-4.01%
4,347,427
10/21/2026
81.95
81.95
79.79
80.82
-1.28%
4,027,965
10/20/2026
81.18
82.41
80.50
81.87
-1.62%
2,886,530
10/19/2026
83.02
83.24
82.21
83.22
-0.08%
2,334,617
10/16/2026
83.37
85.00
82.80
83.29
+0.47%
2,919,154
10/15/2026
81.26
83.07
80.60
82.90
-0.43%
2,798,838
10/14/2026
83.88
84.20
82.54
83.26
-1.99%
2,816,475
10/13/2026
85.81
86.01
84.42
84.95
-2.04%
2,117,858
10/12/2026
86.76
87.20
86.38
86.72
-0.02%
1,347,729
10/09/2026
85.79
86.75
85.23
86.74
+2.25%
2,650,353
10/08/2026
84.22
85.19
83.88
84.83
-0.46%
2,214,961
10/07/2026
85.33
85.47
84.56
85.22
-2.05%
2,878,867
10/06/2026
87.25
87.51
86.02
87.00
+0.20%
2,493,392
10/05/2026
86.16
87.37
85.56
86.83
+0.88%
2,644,776
10/02/2026
84.56
86.46
84.56
86.07
+1.68%
3,203,389
10/01/2026
83.55
84.73
83.30
84.65
-0.22%
3,551,410
09/30/2026
85.56
87.87
84.84
84.84
+0.02%
5,692,428
09/29/2026
85.45
85.58
84.33
84.82
+0.28%
2,312,395
09/28/2026
83.23
84.95
82.93
84.58
-0.46%
2,469,218
09/25/2026
84.47
85.29
84.21
84.97
-0.14%
2,964,512
09/24/2026
84.90
85.36
84.37
85.09
+0.16%
3,415,088
09/23/2026
85.80
86.03
84.38
84.95
-3.28%
4,111,539
09/22/2026
86.60
88.31
86.30
87.83
+2.02%
2,575,715
09/21/2026
87.26
87.39
85.45
86.09
-0.21%
1,666,338
09/18/2026
86.44
86.52
85.34
86.27
-0.34%
2,026,213
09/17/2026
85.84
86.93
85.66
86.56
+2.88%
1,932,861
09/16/2026
86.15
86.31
83.27
84.14
-0.74%
1,945,869
09/15/2026
85.02
85.09
84.09
84.77
+0.04%
1,522,257
09/14/2026
83.81
85.34
83.36
84.74
-2.77%
3,067,965
09/11/2026
88.04
88.20
86.68
87.15
-0.23%
1,916,073
09/10/2026
87.78
88.26
86.59
87.35
-5.31%
3,675,718
09/09/2026
92.61
93.56
91.69
92.25
+0.28%
1,918,369
09/08/2026
93.00
93.61
91.91
91.99
+1.74%
2,576,803
09/04/2026
89.48
91.02
89.32
90.42
-0.34%
1,782,499
09/04/2026
$1.98 Dividend
09/03/2026
92.47
92.47
90.24
90.73
-0.77%
2,561,624
09/02/2026
90.98
92.32
90.64
91.43
+0.66%
2,121,153
09/01/2026
91.04
92.28
90.75
90.84
-1.17%
2,706,319
08/31/2026
94.02
94.06
91.82
91.91
-1.29%
1,964,281
08/28/2026
95.16
95.16
92.61
93.12
-1.27%
1,656,773
08/27/2026
93.48
94.75
93.12
94.31
+0.04%
2,220,366
08/26/2026
94.92
95.35
93.87
94.27
-2.39%
2,223,379
08/25/2026
93.81
96.60
93.81
96.58
+1.61%
3,058,165
08/24/2026
95.23
95.74
94.54
95.06
+0.10%
3,965,043
08/21/2026
93.68
95.19
93.40
94.96
+3.63%
3,777,065
08/20/2026
89.07
92.16
88.99
91.63
+1.45%
2,519,004
08/19/2026
90.69
91.83
89.42
90.32
+3.59%
4,250,996
08/18/2026
86.76
88.53
86.35
87.19
+0.81%
3,341,169
08/18/2026
$5.20 Earnings
08/17/2026
86.29
86.61
85.61
86.48
+1.83%
3,357,822
08/14/2026
85.53
85.92
84.63
84.93
-0.52%
2,410,460
08/13/2026
86.70
87.02
85.14
85.37
-3.21%
3,150,093
08/12/2026
89.67
89.67
87.99
88.20
+0.11%
2,340,233
08/11/2026
88.95
89.36
87.83
88.10
-0.65%
1,874,165
08/10/2026
88.30
89.18
87.39
88.67
+0.22%
2,114,181
08/07/2026
87.64
88.67
87.42
88.48
+2.86%
2,659,101
08/06/2026
86.25
87.77
85.97
86.02
-1.66%
2,234,595
08/05/2026
86.25
87.58
85.93
87.47
+2.20%
3,158,829
08/04/2026
85.19
86.09
84.70
85.59
+4.74%
3,084,952
08/03/2026
81.45
82.09
80.94
81.72
-1.17%
2,199,156
07/31/2026
83.79
83.87
81.82
82.69
-1.64%
2,176,480
07/30/2026
83.88
84.39
83.12
84.07
+3.36%
2,408,605
07/29/2026
82.46
83.20
80.51
81.34
-0.81%
3,043,089
07/28/2026
80.85
82.39
79.73
82.00
-0.17%
2,334,980
07/27/2026
82.19
82.63
80.92
82.14
+0.25%
2,005,698
07/24/2026
81.33
82.32
80.99
81.93
+0.08%
2,227,287
07/23/2026
81.54
82.86
81.52
81.86
-1.05%
3,031,729
07/22/2026
82.60
83.44
82.47
82.73
+1.31%
1,938,981
07/21/2026
80.77
81.82
80.13
81.67
+3.68%
2,892,414
07/20/2026
79.07
79.30
78.18
78.77
-0.19%
2,260,405
07/17/2026
77.72
79.82
77.36
78.92
-0.09%
1,876,360
07/16/2026
80.38
80.95
78.59
78.99
-5.58%
2,647,716
07/15/2026
83.87
84.49
82.63
83.65
+1.34%
3,354,004
07/14/2026
82.62
83.75
82.22
82.55
+3.66%
2,530,610
07/13/2026
80.05
80.40
79.24
79.63
-0.38%
1,969,912
07/10/2026
79.31
80.47
79.22
79.94
+2.21%
1,460,890
07/09/2026
78.26
78.39
77.65
78.20
+2.06%
2,142,694
07/08/2026
76.44
76.99
75.16
76.63
-2.41%
3,525,989
07/07/2026
79.77
80.67
78.10
78.52
-4.08%
2,461,505
07/06/2026
81.17
82.45
81.08
81.85
+0.37%
2,001,873
07/02/2026
81.01
82.76
80.44
81.55
+1.35%
2,661,465
07/01/2026
79.46
81.41
79.32
80.46
-1.31%
2,440,883
06/30/2026
80.95
81.64
80.34
81.53
+1.92%
2,197,955
06/29/2026
79.96
80.05
78.65
79.99
+0.89%
1,929,329
06/26/2026
78.66
79.42
78.54
79.29
-0.17%
2,387,984