Get the Stockscreener App
73.31
0.71%
0.52
Pre-market:
77.91
4.60
+6.27%
Bhp Group Limited Adr Stock (BHP) Price History
The historical daily chart and data for Bhp Group Limited Adr stock (BHP), adjusted for splits and dividends, show that the latest closing stock price as of April 07, 2026, is $73.31.
- Bhp Group Limited Adr all-time high stock price is $83.22, occurred on March 02, 2026.
- The lowest Bhp Group Limited Adr stock price recorded was $18.46 on January 20, 2016. Since then, Bhp Group Limited Adr's stock price has risen over 297.13% to $73.31 now.
- The 52-week high stock price for BHP is $83.22, representing a 13.51% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for BHP is $40.66, indicating a -44.54% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Bhp Group Limited Adr (BHP) stock in the beginning of 2025 was $60.35. The stock closed the year at $62.05, a gain of over 2.82% for the year.
The table below shows more information about BHP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 07, 2026 | $73.57 | $72.22 | $1.35 | 2,176,871.0 | +0.71% |
| Apr 06, 2026 | $73.57 | $72.30 | $1.27 | 2,098,984.0 | -0.61% |
| Apr 02, 2026 | $73.64 | $70.78 | $2.86 | 2,752,374.0 | -0.44% |
| Apr 01, 2026 | $74.15 | $73.26 | $0.89 | 2,784,400.0 | +1.13% |
| Mar 31, 2026 | $72.76 | $70.73 | $2.03 | 4,299,561.0 | +5.39% |
| Mar 30, 2026 | $70.91 | $68.92 | $1.99 | 4,040,560.0 | -0.69% |
| Mar 27, 2026 | $70.23 | $68.20 | $2.03 | 3,009,458.0 | +1.46% |
| Mar 26, 2026 | $69.46 | $68.39 | $1.07 | 2,454,830.0 | -2.16% |
| Mar 25, 2026 | $70.85 | $69.60 | $1.25 | 3,120,158.0 | +1.80% |
| Mar 24, 2026 | $69.06 | $67.39 | $1.67 | 3,138,572.0 | +0.82% |
| Mar 23, 2026 | $68.95 | $67.29 | $1.66 | 4,515,177.0 | +4.47% |
| Mar 20, 2026 | $67.15 | $64.53 | $2.62 | 5,108,169.0 | -3.09% |
| Mar 19, 2026 | $67.58 | $64.91 | $2.67 | 5,204,740.0 | -1.36% |
| Mar 18, 2026 | $69.72 | $68.24 | $1.48 | 4,131,395.0 | -3.09% |
| Mar 17, 2026 | $71.25 | $70.30 | $0.95 | 3,053,334.0 | +0.24% |
| Mar 16, 2026 | $70.71 | $69.48 | $1.23 | 3,783,782.0 | +2.28% |
| Mar 13, 2026 | $70.56 | $68.50 | $2.06 | 4,566,532.0 | -2.87% |
| Mar 12, 2026 | $72.33 | $70.41 | $1.92 | 4,689,166.0 | -3.52% |
| Mar 11, 2026 | $73.72 | $72.45 | $1.27 | 3,046,995.0 | -0.73% |
| Mar 10, 2026 | $74.84 | $73.43 | $1.41 | 3,727,104.0 | +1.37% |
Bhp Group Limited Adr Stock (BHP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bhp Group Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BHP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bhp Group Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bhp Group Limited Adr Stock (BHP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $74.15 | $70.78 | $3.37 | 11,989,500.0 | +0.78% |
| Mar, 2026 | $83.22 | $64.53 | $18.69 | 90,802,952.0 | -10.83% |
| Feb, 2026 | $82.34 | $68.69 | $13.65 | 85,159,451.0 | +18.68% |
| Jan, 2026 | $74.98 | $61.14 | $13.84 | 89,085,783.0 | +13.85% |
Bhp Group Limited Adr Stock (BHP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $62.01 | $54.98 | $7.03 | 55,357,103.0 | +11.31% |
| Nov, 2025 | $56.76 | $52.18 | $4.58 | 51,089,646.0 | -4.07% |
| Oct, 2025 | $58.92 | $53.47 | $5.45 | 82,659,525.0 | +2.33% |
| Sep, 2025 | $56.49 | $51.83 | $4.66 | 66,061,100.0 | -0.04% |
| Aug, 2025 | $56.29 | $50.41 | $5.88 | 55,841,682.0 | +10.07% |
| Jul, 2025 | $55.34 | $48.05 | $7.29 | 81,385,117.0 | +5.36% |
| Jun, 2025 | $51.05 | $45.74 | $5.31 | 59,001,146.0 | -1.84% |
| May, 2025 | $51.01 | $47.42 | $3.59 | 52,008,146.0 | +3.03% |
| Apr, 2025 | $49.55 | $39.73 | $9.82 | 82,918,585.0 | -2.04% |
| Mar, 2025 | $50.86 | $47.30 | $3.56 | 58,630,507.0 | +0.12% |
| Feb, 2025 | $52.52 | $48.08 | $4.44 | 44,487,503.0 | -1.36% |
| Jan, 2025 | $50.49 | $48.06 | $2.43 | 48,805,919.0 | +0.66% |
Bhp Group Limited Adr Stock (BHP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.67 | $48.68 | $5.99 | 39,517,901.0 | -7.35% |
| Nov, 2024 | $58.51 | $51.12 | $7.39 | 47,773,545.0 | -5.07% |
| Oct, 2024 | $63.21 | $55.04 | $8.17 | 47,775,235.0 | -10.71% |
| Sep, 2024 | $62.56 | $50.90 | $11.66 | 60,955,688.0 | +12.66% |
| Aug, 2024 | $55.98 | $51.73 | $4.25 | 55,370,394.0 | -0.72% |
| Jul, 2024 | $60.03 | $53.48 | $6.55 | 45,458,978.0 | -2.73% |
| Jun, 2024 | $59.77 | $55.68 | $4.09 | 40,728,835.0 | -4.10% |
| May, 2024 | $62.28 | $54.81 | $7.47 | 47,822,208.0 | +7.92% |
| Apr, 2024 | $60.54 | $55.16 | $5.38 | 64,147,173.0 | -4.39% |
| Mar, 2024 | $59.09 | $55.09 | $4.00 | 51,513,621.0 | +0.61% |
| Feb, 2024 | $62.04 | $56.78 | $5.26 | 48,534,170.0 | -6.34% |
| Jan, 2024 | $68.41 | $59.68 | $8.73 | 54,169,017.0 | -10.38% |
0.69%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):