Get the Stockscreener App
84.60
0.40%
-0.34
After Hours:
84.40
-0.20
-0.24%
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 May 22, 2026, is $84.60.
- Bhp Group Limited Adr all-time high stock price is $91.45, occurred on May 13, 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 358.29% to $84.60 now.
- The 52-week high stock price for BHP is $91.45, representing a 8.10% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for BHP is $45.74, indicating a -45.93% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $85.06 | $83.29 | $1.77 | 2,116,295.0 | -0.40% |
| May 21, 2026 | $85.46 | $83.45 | $2.01 | 1,802,739.0 | +1.66% |
| May 20, 2026 | $83.76 | $81.72 | $2.04 | 2,685,584.0 | +2.05% |
| May 19, 2026 | $82.79 | $80.98 | $1.81 | 3,224,506.0 | -2.56% |
| May 18, 2026 | $85.13 | $83.53 | $1.60 | 2,414,833.0 | -0.45% |
| May 15, 2026 | $85.11 | $83.98 | $1.13 | 2,763,033.0 | -5.09% |
| May 14, 2026 | $90.07 | $88.65 | $1.42 | 2,434,014.0 | -2.07% |
| May 13, 2026 | $91.45 | $89.11 | $2.34 | 4,013,920.0 | +2.82% |
| May 12, 2026 | $88.67 | $85.95 | $2.72 | 3,543,904.0 | +0.76% |
| May 11, 2026 | $87.93 | $85.89 | $2.04 | 2,987,083.0 | +3.46% |
| May 08, 2026 | $84.81 | $83.67 | $1.14 | 1,998,037.0 | +2.63% |
| May 07, 2026 | $85.14 | $82.51 | $2.63 | 2,113,193.0 | -2.11% |
| May 06, 2026 | $84.42 | $82.18 | $2.24 | 3,629,893.0 | +6.42% |
| May 05, 2026 | $79.56 | $78.59 | $0.97 | 1,439,844.0 | +1.76% |
| May 04, 2026 | $78.98 | $77.47 | $1.51 | 1,459,069.0 | -1.51% |
| May 01, 2026 | $79.46 | $78.61 | $0.85 | 1,814,990.0 | -0.30% |
| Apr 30, 2026 | $79.58 | $77.91 | $1.67 | 2,302,368.0 | +2.91% |
| Apr 29, 2026 | $78.05 | $76.92 | $1.13 | 2,116,570.0 | -1.36% |
| Apr 28, 2026 | $79.10 | $77.54 | $1.56 | 2,366,431.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $91.45 | $77.47 | $13.98 | 42,557,232.0 | +6.68% |
| Apr, 2026 | $81.26 | $70.78 | $10.48 | 51,887,100.0 | +9.02% |
| 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% |
0.51%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):