NYSE - Delayed Quote
USD
BHP Group Limited (BHP)
90.42
-0.31
(-0.34%)
At close: September 4 at 4:00:02 PM EDT
92.65
+2.23
(+2.47%)
After hours: September 4 at 7:56:14 PM EDT
Trade BHP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
89.48
91.02
89.32
90.42
90.42
1,781,600
Sep 4, 2026
1.98
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
94.49
94.49
92.21
92.71
90.73
2,559,600
Sep 2, 2026
92.97
94.33
92.62
93.43
91.43
2,120,100
Sep 1, 2026
93.03
94.29
92.74
92.82
90.84
2,680,900
Aug 31, 2026
96.07
96.11
93.82
93.92
91.91
1,964,200
Aug 28, 2026
97.24
97.24
94.63
95.15
93.12
1,656,500
Aug 27, 2026
95.52
96.82
95.16
96.37
94.31
2,220,000
Aug 26, 2026
96.99
97.43
95.92
96.33
94.27
2,223,300
Aug 25, 2026
95.86
98.71
95.86
98.69
96.58
2,937,800
Aug 24, 2026
97.31
97.83
96.60
97.13
95.06
3,964,800
Aug 21, 2026
95.72
97.27
95.44
97.03
94.96
3,777,000
Aug 20, 2026
91.01
94.17
90.93
93.63
91.63
2,519,000
Aug 19, 2026
92.67
93.83
91.37
92.29
90.32
4,246,400
Aug 18, 2026
88.65
90.46
88.24
89.09
87.19
3,341,100
Aug 17, 2026
88.17
88.50
87.48
88.37
86.48
3,357,800
Aug 14, 2026
87.40
87.79
86.48
86.78
84.93
2,410,400
Aug 13, 2026
88.59
88.92
87.00
87.23
85.37
3,150,100
Aug 12, 2026
91.63
91.63
89.91
90.12
88.20
2,340,200
Aug 11, 2026
90.89
91.31
89.75
90.02
88.10
1,873,700
Aug 10, 2026
90.23
91.13
89.30
90.61
88.67
2,114,200
Aug 7, 2026
89.55
90.60
89.33
90.41
88.48
2,658,900
Aug 6, 2026
88.13
89.69
87.85
87.90
86.02
2,233,300
Aug 5, 2026
88.13
89.49
87.81
89.38
87.47
3,153,400
Aug 4, 2026
87.05
87.97
86.55
87.46
85.59
3,084,900
Aug 3, 2026
83.23
83.88
82.71
83.50
81.72
2,199,200
Jul 31, 2026
85.62
85.70
83.61
84.49
82.69
2,176,400
Jul 30, 2026
85.71
86.23
84.93
85.90
84.07
2,408,800
Jul 29, 2026
84.26
85.02
82.27
83.11
81.34
3,044,000
Jul 28, 2026
82.61
84.19
81.47
83.79
82.00
2,336,100
Jul 27, 2026
83.98
84.43
82.69
83.93
82.14
2,005,700
Jul 24, 2026
83.10
84.12
82.76
83.72
81.93
2,227,300
Jul 23, 2026
83.32
84.67
83.30
83.65
81.86
3,031,700
Jul 22, 2026
84.40
85.27
84.27
84.54
82.73
1,938,900
Jul 21, 2026
82.53
83.61
81.88
83.45
81.67
2,892,400
Jul 20, 2026
80.80
81.03
79.89
80.49
78.77
2,260,500
Jul 17, 2026
79.42
81.56
79.05
80.64
78.92
1,876,400
Jul 16, 2026
82.13
82.72
80.30
80.71
78.99
2,647,700
Jul 15, 2026
85.70
86.33
84.43
85.48
83.65
3,354,000
Jul 14, 2026
84.42
85.58
84.01
84.35
82.55
2,530,500
Jul 13, 2026
81.80
82.15
80.97
81.37
79.63
1,970,000
Jul 10, 2026
81.04
82.23
80.95
81.68
79.94
1,460,900
Jul 9, 2026
79.97
80.10
79.34
79.91
78.20
2,139,300
Jul 8, 2026
78.11
78.67
76.81
78.30
76.63
3,525,900
Jul 7, 2026
81.51
82.43
79.80
80.23
78.52
2,461,500
Jul 6, 2026
82.94
84.25
82.85
83.64
81.85
2,001,900
Jul 2, 2026
82.78
84.57
82.20
83.33
81.55
2,661,500
Jul 1, 2026
81.19
83.19
81.05
82.22
80.46
2,440,900
Jun 30, 2026
82.72
83.42
82.10
83.31
81.53
2,197,900
Jun 29, 2026
81.70
81.80
80.37
81.74
79.99
1,929,400
Jun 26, 2026
80.38
81.16
80.25
81.02
79.29
2,388,000
Jun 25, 2026
81.76
82.05
80.56
81.16
79.43
2,101,000
Jun 24, 2026
80.12
80.83
79.73
80.72
79.00
3,673,800
Jun 23, 2026
81.88
83.36
81.78
82.25
80.49
4,244,400
Jun 22, 2026
85.64
86.42
85.46
85.78
83.95
3,670,700
Jun 18, 2026
87.94
89.04
87.22
87.87
85.99
3,784,300
Jun 17, 2026
92.24
93.62
90.20
90.36
88.43
3,286,700
Jun 16, 2026
92.71
93.83
92.37
92.51
90.53
2,051,500
Jun 15, 2026
92.94
93.16
91.66
92.13
90.16
2,667,800
Jun 12, 2026
88.88
90.92
88.06
90.82
88.88
3,065,300
Jun 11, 2026
85.56
88.24
84.84
88.00
86.12
3,453,300
Jun 10, 2026
84.04
85.38
82.91
82.95
81.18
2,390,500
Jun 9, 2026
85.24
85.55
82.61
84.73
82.92
5,179,500
Jun 8, 2026
84.08
84.80
83.66
83.70
81.91
2,233,400
Jun 5, 2026
86.45
86.62
82.49
82.72
80.95
4,947,700
Jun 4, 2026
88.71
89.84
88.05
88.78
86.88
2,853,800
Jun 3, 2026
91.64
91.90
90.70
90.85
88.91
2,112,800
Jun 2, 2026
91.88
93.70
91.88
93.15
91.16
3,107,000
Jun 1, 2026
88.70
91.24
88.29
91.22
89.27
3,097,200
May 29, 2026
89.11
89.40
87.87
88.91
87.01
3,030,700
May 28, 2026
87.00
88.54
86.30
87.80
85.92
1,653,800
May 27, 2026
86.50
87.92
85.59
87.83
85.95
2,850,000
May 26, 2026
86.19
86.60
85.89
86.49
84.64
1,855,100
May 22, 2026
84.59
85.06
83.29
84.60
82.79
2,116,800
May 21, 2026
83.75
85.46
83.45
84.94
83.13
1,814,500
May 20, 2026
82.49
83.76
81.72
83.55
81.77
2,686,100
May 19, 2026
81.87
82.79
80.98
81.87
80.12
3,224,500
May 18, 2026
85.03
85.13
83.53
84.02
82.23
2,415,100
May 15, 2026
84.39
85.11
83.98
84.40
82.60
2,765,900
May 14, 2026
90.02
90.07
88.65
88.93
87.03
2,437,200
May 13, 2026
89.33
91.45
89.11
90.81
88.87
3,917,300
May 12, 2026
86.47
88.68
85.95
88.32
86.43
3,552,900
May 11, 2026
85.96
87.93
85.89
87.65
85.78
3,003,600
May 8, 2026
83.85
84.81
83.67
84.72
82.91
2,000,000
May 7, 2026
85.12
85.14
82.51
82.55
80.79
2,113,400
May 6, 2026
82.41
84.42
82.18
84.33
82.53
3,632,800
May 5, 2026
79.21
79.56
78.59
79.24
77.55
1,440,000
May 4, 2026
78.98
78.98
77.47
77.87
76.21
1,459,100
May 1, 2026
79.09
79.46
78.61
79.06
77.37
1,815,100
Apr 30, 2026
78.57
79.58
77.91
79.30
77.61
2,302,400
Apr 29, 2026
78.04
78.05
76.92
77.06
75.41
2,117,700
Apr 28, 2026
78.80
79.10
77.54
78.12
76.45
2,366,600
Apr 27, 2026
79.75
80.01
79.13
79.84
78.13
2,062,300
Apr 24, 2026
79.93
80.31
79.33
79.82
78.12
1,632,500
Apr 23, 2026
80.00
80.78
78.88
79.84
78.13
2,296,100
Apr 22, 2026
79.89
80.58
79.41
80.56
78.84
2,141,600
Apr 21, 2026
79.47
79.75
77.52
77.69
76.03
2,966,700
Apr 20, 2026
79.55
79.84
78.93
79.59
77.89
2,081,400
Apr 17, 2026
80.30
81.26
79.76
80.45
78.73
3,218,500
Apr 16, 2026
79.98
80.10
79.03
79.47
77.77
2,816,200
Apr 15, 2026
79.80
79.80
78.77
79.47
77.77
2,495,300
Apr 14, 2026
79.18
79.64
78.78
79.17
77.48
2,681,700
Apr 13, 2026
77.07
78.21
76.56
78.10
76.43
1,900,600
Apr 10, 2026
78.26
78.45
76.52
76.81
75.17
3,382,000
Apr 9, 2026
76.79
77.66
76.33
77.23
75.58
2,729,300
Apr 8, 2026
78.03
78.05
76.31
76.96
75.32
2,892,500
Apr 7, 2026
73.57
73.57
72.22
73.31
71.74
2,208,900
Apr 6, 2026
72.93
73.57
72.30
72.79
71.24
2,099,600
Apr 2, 2026
70.83
73.64
70.78
73.24
71.68
2,752,500
Apr 1, 2026
73.52
74.15
73.26
73.56
71.99
2,788,300
Mar 31, 2026
71.01
72.76
70.73
72.74
71.19
4,303,100
Mar 30, 2026
70.51
70.91
68.92
69.02
67.55
4,045,400
Mar 27, 2026
68.31
70.24
68.20
69.50
68.02
3,012,300
Mar 26, 2026
68.86
69.46
68.39
68.50
67.04
2,456,700
Mar 25, 2026
70.34
70.85
69.60
70.01
68.51
3,121,700
Mar 24, 2026
67.40
69.07
67.39
68.77
67.30
3,439,400
Mar 23, 2026
67.53
68.95
67.29
68.21
66.75
4,540,600
Mar 20, 2026
66.58
67.15
64.53
65.29
63.90
5,113,000
Mar 19, 2026
65.95
67.58
64.91
67.37
65.93
5,255,700
Mar 18, 2026
69.60
69.72
68.24
68.30
66.84
4,136,300
Mar 17, 2026
70.89
71.25
70.30
70.48
68.97
3,054,600
Mar 16, 2026
70.29
70.71
69.48
70.31
68.81
3,787,300
Mar 13, 2026
70.02
70.56
68.51
68.74
67.27
4,568,100
Mar 12, 2026
72.25
72.33
70.41
70.77
69.26
4,695,200
Mar 11, 2026
73.30
73.72
72.45
73.35
71.78
3,047,400
Mar 10, 2026
73.58
74.84
73.43
73.89
72.31
3,735,400
Mar 9, 2026
70.02
73.01
69.02
72.89
71.33
5,750,600
Mar 6, 2026
1.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
72.19
72.78
71.61
71.85
70.32
4,886,300
Mar 5, 2026
76.89
76.89
74.48
75.60
72.56
5,170,200
Mar 4, 2026
78.91
79.29
77.74
78.13
74.98
3,444,800
Mar 3, 2026
78.31
79.03
76.45
78.33
75.18
5,731,400
Mar 2, 2026
81.57
83.22
80.93
83.01
79.67
3,997,300
Feb 27, 2026
82.20
82.20
81.08
81.57
78.29
3,748,800
Feb 26, 2026
80.91
81.18
79.55
81.07
77.81
4,265,600
Feb 25, 2026
81.67
82.34
80.98
81.68
78.39
5,120,300
Feb 24, 2026
78.03
80.19
77.82
79.65
76.44
4,167,700
Feb 23, 2026
77.01
78.24
76.86
78.01
74.87
3,921,500
Feb 20, 2026
74.74
77.04
74.74
76.82
73.73
4,562,900
Feb 19, 2026
73.03
75.18
72.53
75.07
72.05
3,841,400
Feb 18, 2026
74.62
75.54
74.08
74.53
71.53
4,655,200
Feb 17, 2026
72.75
74.35
71.79
74.29
71.30
4,616,900
Feb 13, 2026
71.60
73.72
71.28
73.38
70.43
4,468,500
Feb 12, 2026
74.36
74.86
72.47
72.76
69.83
4,757,400
Feb 11, 2026
74.41
75.14
73.50
75.13
72.11
4,578,400
Feb 10, 2026
72.25
72.61
71.59
72.35
69.44
2,733,900
Feb 9, 2026
70.72
71.77
70.34
71.67
68.78
5,903,700
Feb 6, 2026
69.20
69.83
68.88
69.64
66.84
5,751,200
Feb 5, 2026
69.52
70.46
68.69
69.10
66.32
4,756,300
Feb 4, 2026
73.48
73.64
71.12
72.22
69.31
4,832,100
Feb 3, 2026
71.68
72.81
71.14
72.74
69.81
5,044,200
Feb 2, 2026
69.28
69.99
68.76
69.39
66.60
3,759,800
Jan 30, 2026
70.01
70.90
67.51
68.73
65.96
5,703,300
Jan 29, 2026
74.65
74.98
70.94
72.17
69.26
8,981,400
Jan 28, 2026
70.38
70.98
69.60
70.96
68.10
4,572,100
Jan 27, 2026
68.45
70.54
68.43
70.49
67.65
5,346,000
Jan 26, 2026
68.86
69.10
67.74
67.77
65.04
5,844,100
Jan 23, 2026
66.87
67.56
66.52
67.52
64.80
3,466,800
Jan 22, 2026
65.52
65.52
64.23
64.97
62.35
4,169,900
Jan 21, 2026
66.32
66.76
65.11
65.61
62.97
4,462,600
Jan 20, 2026
64.33
64.44
63.46
64.39
61.80
4,006,600
Jan 16, 2026
64.73
65.13
64.07
64.86
62.25
3,773,600
Jan 15, 2026
65.86
66.51
65.53
66.03
63.37
3,454,900
Jan 14, 2026
64.71
66.03
64.65
66.02
63.36
4,878,500
Jan 13, 2026
64.45
64.53
63.89
63.99
61.41
3,372,700
Jan 12, 2026
62.18
63.50
62.00
62.80
60.27
4,871,500
Jan 9, 2026
62.10
62.17
61.39
61.72
59.24
6,063,600
Jan 8, 2026
62.87
63.13
62.29
62.95
60.42
4,159,000
Jan 7, 2026
63.88
64.03
63.26
63.86
61.29
2,584,200
Jan 6, 2026
63.76
65.09
63.70
64.80
62.19
4,058,000
Jan 5, 2026
62.40
63.51
62.39
63.14
60.60
4,944,400
Jan 2, 2026
61.57
61.79
61.14
61.76
59.27
2,058,800
Dec 31, 2025
60.80
60.92
60.27
60.37
57.94
3,443,500
Dec 30, 2025
61.77
61.82
60.83
60.92
58.47
2,179,000
Dec 29, 2025
60.97
61.16
60.38
60.39
57.96
2,539,500
Dec 26, 2025
61.46
62.01
61.33
61.89
59.40
1,436,200
Dec 24, 2025
61.09
61.23
60.57
60.87
58.42
855,000
Dec 23, 2025
61.18
61.23
60.76
61.08
58.62
3,729,700
Dec 22, 2025
60.37
61.06
60.34
60.77
58.32
5,719,100
Dec 19, 2025
59.07
59.62
58.84
59.32
56.93
2,851,500
Dec 18, 2025
59.38
59.64
59.06
59.27
56.88
1,875,200
Dec 17, 2025
59.29
59.37
58.95
59.05
56.67
2,022,900
Dec 16, 2025
59.08
59.12
58.48
58.62
56.26
2,313,700
Dec 15, 2025
59.38
59.38
58.60
59.19
56.81
2,206,600
Dec 12, 2025
60.66
60.99
59.23
59.64
57.24
2,939,800
Dec 11, 2025
60.49
61.27
60.48
60.92
58.47
3,851,500
Dec 10, 2025
60.04
60.66
59.77
60.53
58.09
3,309,500
Dec 9, 2025
57.92
59.29
57.80
59.01
56.63
3,203,000
Dec 8, 2025
58.85
58.96
58.21
58.34
55.99
2,759,200
Dec 5, 2025
59.42
59.86
58.81
58.85
56.48
3,652,200
Dec 4, 2025
57.99
58.97
57.87
58.97
56.60
3,522,800
Dec 3, 2025
57.04
58.02
57.04
57.92
55.59
3,792,300
Dec 2, 2025
55.70
56.37
55.58
56.27
54.00
3,634,800
Dec 1, 2025
55.25
55.59
54.98
55.17
52.95
2,354,900
Nov 28, 2025
54.26
54.92
54.19
54.73
52.53
1,500,100
Nov 26, 2025
54.35
54.94
54.33
54.88
52.67
2,280,500
Nov 25, 2025
53.54
53.96
53.31
53.68
51.52
3,221,400
Nov 24, 2025
52.62
53.10
52.60
52.93
50.80
3,821,000
Nov 21, 2025
52.22
53.21
52.18
53.08
50.94
2,574,900
Nov 20, 2025
53.53
53.86
52.31
52.58
50.46
2,942,100
Nov 19, 2025
53.59
53.92
53.22
53.47
51.32
2,028,900
Nov 18, 2025
53.49
54.16
53.33
53.71
51.55
3,686,800
Nov 17, 2025
54.89
55.34
54.39
54.59
52.39
2,178,300
Nov 14, 2025
54.29
55.29
54.21
55.23
53.01
2,890,800
Nov 13, 2025
56.68
56.76
55.71
55.95
53.70
2,045,500
Nov 12, 2025
56.27
56.61
56.09
56.32
54.05
2,188,200
Nov 11, 2025
55.70
56.06
55.51
55.77
53.52
2,077,800
Nov 10, 2025
55.77
55.98
55.22
55.86
53.61
2,135,000
Nov 7, 2025
54.31
55.31
54.15
55.16
52.94
3,966,200
Nov 6, 2025
55.63
55.93
55.17
55.61
53.37
2,105,600
Nov 5, 2025
55.18
55.75
55.10
55.51
53.28
2,597,200
Nov 4, 2025
54.42
54.83
54.26
54.44
52.25
3,872,700
Nov 3, 2025
56.18
56.20
55.54
56.15
53.89
3,292,600
Oct 31, 2025
57.00
57.31
56.76
57.05
54.75
2,611,400
Oct 30, 2025
56.88
57.42
56.39
57.24
54.94
3,539,600
Oct 29, 2025
58.32
58.92
57.69
57.96
55.63
3,730,900
Oct 28, 2025
56.60
57.61
56.42
57.13
54.83
2,812,300
Oct 27, 2025
56.52
56.62
56.14
56.38
54.11
2,796,300
Oct 24, 2025
55.88
55.99
55.38
55.62
53.38
2,570,000
Oct 23, 2025
56.03
56.12
55.27
55.29
53.06
3,241,800
Oct 22, 2025
55.75
55.87
55.09
55.79
53.54
2,864,900
Oct 21, 2025
56.26
56.49
55.69
55.97
53.72
3,048,000
Oct 20, 2025
56.13
57.13
55.97
56.80
54.51
3,957,400
Oct 17, 2025
56.18
56.20
55.33
55.59
53.35
3,340,200
Oct 16, 2025
57.33
57.39
55.74
56.28
54.01
3,180,100
Oct 15, 2025
56.75
56.98
56.30
56.69
54.41
3,670,600
Oct 14, 2025
55.04
57.13
54.84
56.42
54.15
4,448,700
Oct 13, 2025
55.83
56.13
55.27
55.71
53.47
5,260,900
Oct 10, 2025
55.95
56.04
53.47
53.62
51.46
5,832,500
Oct 9, 2025
57.07
57.58
55.70
56.04
53.78
5,382,600
Oct 8, 2025
56.09
56.47
55.90
56.06
53.80
4,277,600
Oct 7, 2025
55.84
56.07
55.18
55.20
52.98
3,335,900
Oct 6, 2025
55.70
56.31
55.66
55.97
53.72
3,436,600
Oct 3, 2025
55.85
56.29
55.31
55.47
53.24
3,100,600
Oct 2, 2025
55.70
55.94
54.41
55.50
53.27
2,871,300
Oct 1, 2025
55.75
56.57
55.67
55.75
53.51
3,721,700
Sep 30, 2025
55.72
55.91
55.02
55.75
53.51
4,138,100
Sep 29, 2025
55.55
56.50
55.40
56.22
53.96
4,044,200
Sep 26, 2025
54.99
55.09
54.63
54.74
52.54
3,039,000
Sep 25, 2025
54.90
55.73
54.77
55.69
53.45
4,887,000
Sep 24, 2025
53.41
53.77
53.28
53.50
51.35
2,896,500
Sep 23, 2025
53.42
53.60
53.10
53.29
51.14
1,959,400
Sep 22, 2025
52.91
53.45
52.72
53.15
51.01
3,037,700
Sep 19, 2025
52.18
52.40
51.83
52.14
50.04
3,586,600
Sep 18, 2025
52.90
52.99
52.14
52.18
50.08
3,626,000
Sep 17, 2025
53.32
53.76
52.75
53.17
51.03
2,908,600
Sep 16, 2025
54.40
54.59
53.83
54.11
51.93
3,043,000
Sep 15, 2025
53.98
54.82
53.75
54.80
52.59
3,009,200
Sep 12, 2025
54.32
54.47
53.98
54.07
51.89
2,762,300
Sep 11, 2025
53.23
54.33
53.10
54.21
52.03
2,604,200
Sep 10, 2025
53.10
53.47
52.93
53.25
51.11
2,586,600
Sep 9, 2025
54.11
54.38
53.15
53.15
51.01
3,709,300
Sep 8, 2025
54.34
54.38
53.89
54.20
52.02
2,926,300
Sep 5, 2025
54.68
55.15
54.09
54.39
52.20
3,270,400
