BHP Group Limited American Depositary Shares (Each representing two Ordinary (BHP)

84.84
+0.02 (0.02%)
NYSE · Last Trade: Oct 1st, 3:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BHP Group Limited American Depositary Shares (Each representing two Ordinary (BHP)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202685.5687.8784.8484.845,692,22684.84
9/29/202685.4585.5884.3384.822,312,39284.82
9/28/202683.2384.9582.9384.582,469,21384.58
9/25/202684.4785.2884.2084.972,964,51384.97
9/24/202684.9085.3684.3685.093,410,02285.09
9/23/202685.8086.0384.3884.954,111,51584.95
9/22/202686.6088.3186.3087.832,575,48287.83
9/21/202687.2687.3985.4486.091,666,15386.09
9/18/202686.4486.5285.3386.272,026,21386.27
9/17/202685.8486.9285.6686.561,931,74286.56
9/16/202686.1586.3183.2784.141,943,40784.14
9/15/202685.0285.0984.0984.771,522,17684.77
9/14/202683.8185.3383.3684.743,067,95284.74
9/11/202688.0488.2086.6887.151,916,07387.15
9/10/202687.7888.2686.5987.353,675,67887.35
9/09/202692.6193.5691.6992.251,917,74992.25
9/08/202693.0093.6191.9191.992,575,64691.99
9/04/202689.4891.0289.3290.421,782,49990.42
9/03/202694.4994.4992.2192.712,559,61690.73
9/02/202692.9794.3392.6293.432,120,07691.43
9/01/202693.0394.2992.7392.822,705,91290.84
8/31/202696.0796.1193.8293.921,964,25591.91
8/28/202697.2497.2494.6395.151,656,77493.12
8/27/202695.5296.8295.1696.372,220,14394.31
8/26/202696.9997.4395.9296.332,223,32394.27
8/25/202695.8698.7195.8698.693,057,93796.58
8/24/202697.3197.8396.6097.133,964,90495.06
8/21/202695.7297.2795.4497.033,777,06694.96
8/20/202691.0194.1790.9393.632,517,82291.63
8/19/202692.6793.8391.3792.294,250,93990.32
8/18/202688.6590.4688.2389.093,341,17687.19
8/17/202688.1788.5087.4888.373,354,95286.48
8/14/202687.4087.7986.4786.782,410,46184.93
8/13/202688.5988.9287.0087.233,149,20185.37
8/12/202691.6391.6389.9190.122,340,23088.20
8/11/202690.8991.3189.7590.021,874,15588.10
8/10/202690.2391.1389.3090.612,114,15588.67
8/07/202689.5590.6089.3390.412,659,10188.48
8/06/202688.1389.6987.8487.902,234,64486.02
8/05/202688.1389.4987.8189.383,158,28387.47
8/04/202687.0587.9786.5587.463,084,94485.59
8/03/202683.2383.8882.7183.502,199,15581.72
7/31/202685.6285.7083.6184.492,176,52782.69
7/30/202685.7186.2384.9385.902,408,78684.07
7/29/202684.2685.0282.2783.113,044,02281.33
7/28/202682.6184.1981.4783.792,336,06882.00
7/27/202683.9884.4382.6983.932,005,72882.14
7/24/202683.1084.1282.7683.722,227,28881.93
7/23/202683.3284.6783.3083.653,031,72981.86
7/22/202684.4085.2784.2784.541,938,98182.73
7/21/202682.5383.6181.8883.452,892,40781.67
7/20/202680.8081.0379.8980.492,260,51778.77
7/17/202679.4281.5679.0580.641,876,36078.92
7/16/202682.1382.7280.3080.712,647,71278.99
7/15/202685.7086.3384.4385.483,354,01383.65
7/14/202684.4285.5884.0184.352,530,59682.55
7/13/202681.8082.1580.9781.371,970,00079.63
7/10/202681.0482.2380.9581.681,460,90179.94
7/09/202679.9780.1079.3479.912,141,43978.20
7/08/202678.1178.6776.8178.303,525,94076.63
7/07/202681.5182.4379.8080.232,458,59378.52
7/06/202682.9484.2582.8583.642,001,87481.85
7/02/202682.7884.5782.2083.332,661,46681.55
7/01/202681.1983.1981.0582.222,440,87480.46