Get the Stockscreener App
60.92
0.64%
0.39
Pre-market:
60.81
-0.11
-0.18%
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 December 11, 2025, is $60.92.
- Bhp Group Limited Adr all-time high stock price is $82.07, occurred on May 10, 2021.
- 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 230.01% to $60.92 now.
- The 52-week high stock price for BHP is $61.27, representing a 0.57% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for BHP is $39.73, indicating a -34.78% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Bhp Group Limited Adr (BHP) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 11, 2025 | $61.27 | $60.48 | $0.79 | 3,851,041.0 | +0.64% |
| Dec 10, 2025 | $60.66 | $59.77 | $0.89 | 3,307,517.0 | +2.58% |
| Dec 09, 2025 | $59.29 | $57.80 | $1.49 | 3,189,914.0 | +1.15% |
| Dec 08, 2025 | $58.96 | $58.20 | $0.755 | 2,748,468.0 | -0.87% |
| Dec 05, 2025 | $59.86 | $58.81 | $1.05 | 3,634,879.0 | -0.20% |
| Dec 04, 2025 | $58.97 | $57.87 | $1.10 | 3,505,373.0 | +1.81% |
| Dec 03, 2025 | $58.02 | $57.04 | $0.975 | 3,785,770.0 | +2.93% |
| Dec 02, 2025 | $56.37 | $55.58 | $0.79 | 3,618,237.0 | +1.99% |
| Dec 01, 2025 | $55.59 | $54.98 | $0.615 | 2,333,044.0 | +0.80% |
| Nov 28, 2025 | $54.92 | $54.19 | $0.73 | 1,489,848.0 | -0.27% |
| Nov 26, 2025 | $54.94 | $54.33 | $0.61 | 2,277,550.0 | +2.24% |
| Nov 25, 2025 | $53.96 | $53.31 | $0.65 | 3,165,502.0 | +1.42% |
| Nov 24, 2025 | $53.10 | $52.60 | $0.497 | 3,808,778.0 | -0.28% |
| Nov 21, 2025 | $53.21 | $52.18 | $1.03 | 2,561,627.0 | +0.95% |
| Nov 20, 2025 | $53.86 | $52.31 | $1.55 | 2,924,775.0 | -1.66% |
| Nov 19, 2025 | $53.91 | $53.22 | $0.695 | 2,013,997.0 | -0.45% |
| Nov 18, 2025 | $54.16 | $53.33 | $0.8299 | 3,673,864.0 | -1.61% |
| Nov 17, 2025 | $55.34 | $54.39 | $0.95 | 2,121,248.0 | -1.16% |
| Nov 14, 2025 | $55.29 | $54.20 | $1.09 | 2,889,686.0 | -1.29% |
| Nov 13, 2025 | $56.76 | $55.71 | $1.05 | 2,038,927.0 | -0.66% |
| Nov 12, 2025 | $56.61 | $56.09 | $0.52 | 2,178,208.0 | +0.99% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $61.27 | $54.98 | $6.30 | 33,825,284.0 | +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% |
Bhp Group Limited Adr Stock (BHP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $69.11 | $60.54 | $8.57 | 49,154,268.0 | +12.06% |
| Nov, 2023 | $62.67 | $56.81 | $5.86 | 39,566,933.0 | +6.83% |
| Oct, 2023 | $58.44 | $54.28 | $4.16 | 57,356,735.0 | +0.32% |
| Sep, 2023 | $59.30 | $54.85 | $4.45 | 48,960,924.0 | -1.06% |
| Aug, 2023 | $61.60 | $54.73 | $6.88 | 59,977,348.0 | -8.24% |
| Jul, 2023 | $64.48 | $56.93 | $7.55 | 48,398,406.0 | +4.99% |
| Jun, 2023 | $64.17 | $55.23 | $8.94 | 58,373,864.0 | +8.69% |
| May, 2023 | $61.68 | $54.41 | $7.27 | 58,510,110.0 | -7.01% |
| Apr, 2023 | $63.36 | $56.92 | $6.44 | 55,373,479.0 | -6.89% |
| Mar, 2023 | $66.00 | $56.48 | $9.52 | 75,453,163.0 | +4.00% |
| Feb, 2023 | $70.44 | $59.84 | $10.60 | 62,791,218.0 | -13.09% |
| Jan, 2023 | $71.52 | $61.05 | $10.47 | 59,427,592.0 | +13.05% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):