BHP
BHP Group Sp ADR (BHP)
NYSE
$81.72+$0.04 (+0.05%)
Price as of Jul 13, 2026 11:50 AM EDT
  • $207.5B
    Market Cap
  • 63.46%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -1.53%
    Low Price$78.30
    High Price$92.51
  • 3 Months
    +6.34%
    Low Price$77.06
    High Price$93.15
  • 1 Year
    +63.46%
    Low Price$50.37
    High Price$93.15
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
81.04
82.23
80.95
81.68
+2.21%
1,460,890
07/09/2026
79.97
80.10
79.34
79.91
+2.06%
2,142,694
07/08/2026
78.11
78.67
76.81
78.30
-2.41%
3,525,989
07/07/2026
81.51
82.43
79.80
80.23
-4.08%
2,461,505
07/06/2026
82.94
84.25
82.85
83.64
+0.37%
2,001,873
07/02/2026
82.78
84.57
82.20
83.33
+1.35%
2,661,465
07/01/2026
81.19
83.19
81.05
82.22
-1.31%
2,440,883
06/30/2026
82.72
83.42
82.10
83.31
+1.92%
2,197,955
06/29/2026
81.70
81.80
80.37
81.74
+0.89%
1,929,329
06/26/2026
80.38
81.16
80.25
81.02
-0.17%
2,387,984
06/25/2026
81.76
82.05
80.56
81.16
+0.55%
2,101,617
06/24/2026
80.12
80.83
79.73
80.72
-1.86%
3,673,799
06/23/2026
81.88
83.36
81.78
82.25
-4.12%
4,244,440
06/22/2026
85.64
86.42
85.46
85.78
-2.38%
3,670,696
06/18/2026
87.94
89.04
87.22
87.87
-2.76%
3,784,482
06/17/2026
92.24
93.62
90.20
90.36
-2.32%
3,269,394
06/16/2026
92.71
93.83
92.37
92.51
+0.41%
2,051,123
06/15/2026
92.94
93.16
91.66
92.13
+1.44%
2,667,979
06/12/2026
88.88
90.92
88.06
90.82
+3.20%
3,065,037
06/11/2026
85.56
88.24
84.84
88.00
+6.09%
3,452,253
06/10/2026
84.04
85.38
82.91
82.95
-2.10%
2,390,581
06/09/2026
85.24
85.55
82.61
84.73
+1.23%
5,179,290
06/08/2026
84.08
84.80
83.66
83.70
+1.18%
2,233,707
06/05/2026
86.45
86.62
82.49
82.72
-6.83%
4,946,279
06/04/2026
88.71
89.84
88.05
88.78
-2.28%
2,853,839
06/03/2026
91.64
91.90
90.70
90.85
-2.47%
2,111,903
06/02/2026
91.88
93.70
91.88
93.15
+2.12%
3,107,017
06/01/2026
88.70
91.24
88.29
91.22
+2.60%
3,097,466
05/29/2026
89.11
89.40
87.87
88.91
+1.26%
3,028,417
05/28/2026
87.00
88.54
86.30
87.80
-0.03%
1,653,942
05/27/2026
86.50
87.92
85.59
87.83
+1.55%
2,849,851
05/26/2026
86.19
86.60
85.89
86.49
+2.23%
1,856,407
05/22/2026
84.59
85.06
83.29
84.60
-0.40%
2,117,040
05/21/2026
83.75
85.46
83.45
84.94
+1.66%
1,803,344
05/20/2026
82.49
83.76
81.72
83.55
+2.05%
2,685,787
05/19/2026
81.87
82.79
80.98
81.87
-2.56%
3,224,804
05/18/2026
85.03
85.13
83.53
84.02
-0.45%
2,414,902
05/15/2026
84.39
85.11
83.98
84.40
-5.09%
2,765,899
05/14/2026
90.02
90.07
88.65
88.93
-2.07%
2,437,158
05/13/2026
89.33
91.45
89.11
90.81
+2.82%
4,017,327
05/12/2026
86.47
88.68
85.95
88.32
+0.76%
3,552,929
05/11/2026
85.96
87.93
85.89
87.65
+3.46%
3,003,468
05/08/2026
83.85
84.81
83.67
84.72
+2.63%
2,000,006
05/07/2026
85.12
85.14
82.51
82.55
-2.11%
2,113,570
05/06/2026
82.41
84.42
82.18
84.33
+6.42%
3,632,801
05/05/2026
79.21
79.56
78.59
79.24
+1.76%
1,440,106
05/04/2026
78.98
78.98
77.47
77.87
-1.51%
1,459,260
05/01/2026
79.09
79.46
78.61
79.06
-0.30%
1,815,144
04/30/2026
78.57
79.58
77.91
79.30
+2.91%
2,302,483
04/29/2026
78.04
78.05
76.92
77.06
-1.36%
2,116,761
04/28/2026
78.80
79.10
77.54
78.12
-2.15%
2,366,620
04/27/2026
79.75
80.01
79.13
79.84
+0.03%
2,062,365
04/24/2026
79.93
80.31
79.33
79.82
-0.03%
1,632,629
04/23/2026
80.00
80.78
78.88
79.84
-0.89%
2,296,090
04/22/2026
79.89
80.58
79.41
80.56
+3.69%
2,141,617
04/21/2026
79.47
79.75
77.52
77.69
-2.39%
2,965,956
04/20/2026
79.55
79.84
78.93
79.59
-1.07%
2,080,510
04/17/2026
80.30
81.26
79.76
80.45
+1.23%
3,218,610
04/16/2026
79.98
80.10
79.03
79.47
0.00%
2,816,189
04/15/2026
79.80
79.80
78.77
79.47
+0.38%
2,495,263
04/14/2026
79.18
79.64
78.78
79.17
+1.37%
2,681,865
04/13/2026
77.07
78.21
76.56
78.10
+1.68%
1,900,302
04/10/2026
78.26
78.45
76.52
76.81
-0.54%
3,382,094
04/09/2026
76.79
77.66
76.33
77.23
+0.35%
2,728,782
04/08/2026
78.03
78.05
76.31
76.96
+4.98%
2,892,686
04/07/2026
73.57
73.57
72.22
73.31
+0.71%
2,208,900
04/06/2026
72.93
73.57
72.30
72.79
-0.61%
2,099,707
04/02/2026
70.83
73.64
70.78
73.24
-0.44%
2,752,630
04/01/2026
73.52
74.15
73.26
73.56
+1.13%
2,788,265
03/31/2026
71.01
72.76
70.73
72.74
+5.39%
4,303,103
03/30/2026
70.51
70.91
68.92
69.02
-0.69%
4,045,411
03/27/2026
68.31
70.24
68.20
69.50
+1.46%
3,012,319
03/26/2026
68.86
69.46
68.39
68.50
-2.16%
2,456,715
03/25/2026
70.34
70.85
69.60
70.01
+1.80%
3,121,683
03/24/2026
67.40
69.07
67.39
68.77
+0.82%
3,439,379
03/23/2026
67.53
68.95
67.29
68.21
+4.47%
4,540,570
03/20/2026
66.58
67.15
64.53
65.29
-3.09%
5,112,094
03/19/2026
65.95
67.58
64.91
67.37
-1.36%
5,255,661
03/18/2026
69.60
69.72
68.24
68.30
-3.09%
4,136,264
03/17/2026
70.89
71.25
70.30
70.48
+0.24%
3,054,553
03/16/2026
70.29
70.71
69.48
70.31
+2.28%
3,787,312
03/13/2026
70.02
70.56
68.51
68.74
-2.87%
4,568,120
03/12/2026
72.25
72.33
70.41
70.77
-3.52%
4,695,208
03/11/2026
73.30
73.72
72.45
73.35
-0.73%
3,050,319
03/10/2026
73.58
74.84
73.43
73.89
+1.37%
3,735,397
03/09/2026
70.02
73.01
69.02
72.89
+1.45%
5,750,628
03/06/2026
72.19
72.78
71.61
71.85
-3.09%
4,886,263
03/06/2026
$1.46 Dividend
03/05/2026
75.41
75.41
73.04
74.14
-3.24%
5,170,244
03/04/2026
77.39
77.76
76.24
76.62
-0.26%
3,444,800
03/03/2026
76.80
77.50
74.97
76.82
-5.64%
5,731,420
03/02/2026
79.99
81.61
79.37
81.41
+1.77%
3,997,319
02/27/2026
80.61
80.61
79.51
79.99
+0.62%
3,748,766
02/26/2026
79.35
79.61
78.01
79.50
-0.75%
4,265,643
02/25/2026
80.09
80.75
79.42
80.10
+2.55%
5,120,256
02/24/2026
76.52
78.64
76.32
78.11
+2.10%
4,167,704
02/23/2026
75.52
76.73
75.38
76.50
+1.55%
3,921,482
02/20/2026
73.30
75.55
73.30
75.34
+2.33%
4,562,863
02/19/2026
71.62
73.73
71.13
73.62
+0.72%
3,841,376
02/18/2026
73.18
74.08
72.65
73.09
+0.32%
4,655,228