Get the Stockscreener App
47.32
1.12%
0.49
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 June 24, 2025, is $47.32.
- 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 156.34% to $47.32 now.
- The 52-week high stock price for BHP is $63.21, representing a 33.58% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for BHP is $39.73, indicating a -16.04% 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 |
|---|---|---|---|---|---|
| Jun 24, 2025 | $47.45 | $47.10 | $0.3499 | 527,148.0 | +1.02% |
| Jun 23, 2025 | $46.88 | $45.74 | $1.14 | 3,848,028.0 | +1.50% |
| Jun 20, 2025 | $47.33 | $45.98 | $1.35 | 5,839,736.0 | -3.11% |
| Jun 18, 2025 | $48.08 | $47.55 | $0.525 | 2,205,265.0 | -0.33% |
| Jun 17, 2025 | $48.71 | $47.72 | $0.995 | 3,816,608.0 | -2.29% |
| Jun 16, 2025 | $49.52 | $48.85 | $0.67 | 2,907,329.0 | +0.72% |
| Jun 13, 2025 | $48.84 | $48.36 | $0.4847 | 2,709,919.0 | -2.53% |
| Jun 12, 2025 | $49.88 | $49.54 | $0.345 | 2,555,005.0 | -1.58% |
| Jun 11, 2025 | $51.05 | $50.48 | $0.565 | 2,636,047.0 | -0.53% |
| Jun 10, 2025 | $50.89 | $50.23 | $0.6598 | 2,555,372.0 | +1.39% |
| Jun 09, 2025 | $50.34 | $49.63 | $0.71 | 2,240,605.0 | +1.21% |
| Jun 06, 2025 | $49.79 | $49.37 | $0.42 | 1,757,045.0 | -0.50% |
| Jun 05, 2025 | $50.52 | $49.75 | $0.77 | 2,425,710.0 | +1.49% |
| Jun 04, 2025 | $49.50 | $49.10 | $0.40 | 2,774,051.0 | +1.03% |
| Jun 03, 2025 | $48.70 | $48.15 | $0.55 | 2,986,622.0 | -1.68% |
| Jun 02, 2025 | $49.45 | $48.79 | $0.655 | 2,381,859.0 | +0.90% |
| May 30, 2025 | $49.12 | $48.45 | $0.6676 | 2,279,564.0 | -0.57% |
| May 29, 2025 | $49.43 | $49.05 | $0.38 | 2,045,584.0 | +0.14% |
| May 28, 2025 | $49.39 | $48.89 | $0.50 | 2,041,766.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $51.05 | $45.74 | $5.31 | 44,166,349.0 | -3.43% |
| 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% |
0.39%
4.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):