BHP Group Ltd ADR

BHP
🏛️ usa →
56.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 68.33 68.55 68.01 68.31 1.6M
2023-12-28 68.84 69.11 68.58 68.62 1.9M
2023-12-27 68.24 68.99 68.23 68.89 2.3M
2023-12-26 68.00 68.45 67.96 68.22 1.4M
2023-12-22 68.00 68.17 67.67 67.82 1.9M
2023-12-21 67.25 67.88 67.07 67.79 2.7M
2023-12-20 66.70 67.11 66.01 66.03 2.0M
2023-12-19 66.80 67.41 66.73 67.21 2.6M
2023-12-18 66.09 66.50 65.98 66.09 2.2M
2023-12-15 65.15 66.01 64.61 65.79 3.6M
2023-12-14 64.98 65.86 64.97 65.53 3.1M
2023-12-13 62.46 64.08 62.11 64.05 2.7M
2023-12-12 62.29 62.33 61.79 62.15 1.6M
2023-12-11 61.76 62.19 61.28 62.07 2.9M
2023-12-08 62.24 62.78 62.06 62.46 2.5M
2023-12-07 62.47 62.90 62.13 62.69 3.0M
2023-12-06 62.56 62.58 61.35 61.45 2.3M
2023-12-05 61.04 61.18 60.54 61.02 2.2M
2023-12-04 61.61 61.96 61.22 61.36 3.0M
2023-12-01 61.96 63.10 61.69 62.94 3.7M
2023-11-30 60.91 61.02 60.63 60.96 1.5M
2023-11-29 61.62 61.73 60.56 60.80 2.0M
2023-11-28 61.29 61.77 60.98 61.64 1.5M
2023-11-27 61.71 61.86 61.26 61.31 1.5M
2023-11-24 61.80 62.39 61.80 62.01 1.0M
2023-11-22 62.35 62.48 61.80 62.22 2.3M
2023-11-21 62.29 62.67 62.23 62.52 2.0M
2023-11-20 60.97 61.80 60.96 61.61 1.7M
2023-11-17 61.01 61.16 60.60 60.91 1.8M
2023-11-16 60.05 60.59 60.05 60.38 1.6M
2023-11-15 60.68 61.04 60.49 60.60 2.1M
2023-11-14 60.17 60.81 60.14 60.65 2.4M
2023-11-13 58.09 58.61 58.03 58.39 1.7M
2023-11-10 57.53 58.18 57.20 58.07 1.7M
2023-11-09 57.91 58.44 57.26 57.30 1.8M
2023-11-08 57.26 57.59 56.82 57.06 2.2M
2023-11-07 57.76 57.76 57.21 57.53 2.6M
2023-11-06 59.47 59.59 58.91 59.02 1.7M
2023-11-03 58.90 59.48 58.88 59.12 2.2M
2023-11-02 58.72 59.27 58.56 59.03 2.1M
2023-11-01 57.54 58.08 57.19 57.93 2.1M
2023-10-31 56.44 57.31 56.28 57.06 2.6M
2023-10-30 57.92 58.12 57.39 57.55 1.9M
2023-10-27 57.58 57.69 56.92 57.19 2.6M
2023-10-26 56.64 57.06 56.22 56.72 2.8M
2023-10-25 56.78 57.29 56.64 56.67 2.8M
2023-10-24 55.54 56.30 55.45 56.22 3.1M
2023-10-23 54.75 55.23 54.28 54.85 2.1M
2023-10-20 55.29 55.44 54.80 54.85 3.3M
2023-10-19 56.77 57.01 56.27 56.54 3.0M
2023-10-18 57.56 57.76 56.85 57.15 3.7M
2023-10-17 57.05 58.44 57.05 58.39 2.8M
2023-10-16 57.43 58.29 57.22 57.81 2.3M
2023-10-13 57.02 57.23 56.41 56.60 2.1M
2023-10-12 57.37 57.43 56.15 56.59 2.9M
2023-10-11 57.48 57.68 56.91 57.43 2.3M
2023-10-10 57.05 57.42 56.77 57.10 2.4M
2023-10-09 55.90 56.28 55.48 56.24 2.1M
2023-10-06 56.01 57.21 55.53 56.95 3.0M
2023-10-05 54.91 55.45 54.86 55.33 1.8M
2023-10-04 55.24 55.24 54.44 55.04 3.0M
2023-10-03 55.00 55.58 54.65 54.91 2.4M
2023-10-02 56.50 56.59 55.44 55.91 2.6M
2023-09-29 57.48 57.57 56.74 56.88 2.2M
2023-09-28 56.69 57.34 56.30 57.20 2.9M
2023-09-27 56.00 56.05 55.04 55.70 3.1M
2023-09-26 55.50 55.79 54.94 55.00 2.3M
2023-09-25 55.67 56.17 55.07 56.12 2.8M
2023-09-22 57.49 57.51 56.72 56.75 2.7M
2023-09-21 56.11 56.19 55.62 55.67 2.4M
2023-09-20 57.91 58.50 57.46 57.47 1.8M
2023-09-19 58.21 58.55 57.61 57.84 1.9M
2023-09-18 58.67 58.67 58.13 58.25 2.0M
2023-09-15 59.25 59.30 58.43 58.45 3.0M
2023-09-14 58.56 58.86 58.29 58.40 4.1M
2023-09-13 56.37 56.54 56.01 56.16 1.9M
2023-09-12 56.65 56.97 56.37 56.49 1.9M
2023-09-11 56.92 57.14 56.45 56.51 2.4M
2023-09-08 55.01 55.36 54.85 54.99 2.0M
2023-09-07 55.68 55.99 55.19 55.40 2.6M
2023-09-06 58.57 58.73 57.92 58.50 2.5M
2023-09-05 58.93 59.19 58.50 58.50 2.1M
2023-09-01 58.41 58.98 58.10 58.26 2.3M
2023-08-31 57.98 58.06 57.42 57.49 2.2M
2023-08-30 57.89 58.00 57.50 57.75 2.5M
2023-08-29 56.36 57.30 56.18 57.29 2.8M
2023-08-28 56.05 56.49 55.76 56.07 2.8M
2023-08-25 55.67 55.72 54.73 55.21 3.1M
2023-08-24 55.35 55.81 55.12 55.37 2.8M
2023-08-23 56.53 57.08 56.29 56.98 3.3M
2023-08-22 56.35 56.50 54.89 55.36 4.3M
2023-08-21 56.07 56.37 55.90 56.24 2.4M
2023-08-18 55.73 55.96 55.43 55.80 2.6M
2023-08-17 56.94 57.07 55.99 56.23 4.0M
2023-08-16 55.82 56.36 55.54 55.62 3.5M
2023-08-15 57.50 57.50 56.52 56.66 2.6M
2023-08-14 57.55 58.02 57.04 57.84 2.7M
2023-08-11 59.02 59.19 58.75 58.96 1.9M
2023-08-10 60.08 60.42 59.22 59.32 2.0M
2023-08-09 59.85 60.05 59.42 59.50 1.6M
2023-08-08 58.63 59.49 58.22 59.43 1.8M
2023-08-07 60.01 60.05 59.35 59.94 1.6M
2023-08-04 59.76 60.65 59.76 59.89 2.3M
2023-08-03 59.42 60.19 59.22 59.83 2.7M
2023-08-02 60.01 60.41 59.44 59.68 2.3M
2023-08-01 61.45 61.60 60.88 60.95 2.3M
2023-07-31 62.02 62.66 61.97 62.65 1.9M
2023-07-28 61.90 61.98 61.29 61.33 2.1M
2023-07-27 62.91 63.07 61.95 62.04 2.7M
2023-07-26 63.26 63.56 62.69 63.12 2.5M
2023-07-25 63.44 64.48 63.03 64.19 4.5M
2023-07-24 60.42 61.91 60.35 61.49 2.8M
2023-07-21 60.98 61.03 60.39 60.74 1.5M
2023-07-20 61.44 61.59 60.81 60.87 2.7M
2023-07-19 60.50 60.84 60.33 60.60 1.7M
2023-07-18 61.07 61.46 60.87 61.29 1.9M
2023-07-17 60.80 61.16 60.56 61.11 2.5M
2023-07-14 62.82 62.90 61.97 62.10 2.5M
2023-07-13 61.84 62.48 61.69 62.33 2.7M
2023-07-12 60.29 60.99 60.27 60.70 3.0M
2023-07-11 58.11 58.78 57.97 58.76 2.5M
2023-07-10 56.98 57.71 56.93 57.47 2.2M
2023-07-07 57.44 58.40 57.36 58.03 2.1M
2023-07-06 58.27 58.37 57.28 57.80 3.0M
2023-07-05 60.23 60.27 59.41 59.42 2.2M
2023-07-03 60.55 60.91 60.33 60.79 1.4M
2023-06-30 59.86 59.89 59.46 59.67 2.2M
2023-06-29 59.13 59.83 59.01 59.77 2.5M
2023-06-28 59.48 59.65 59.10 59.38 2.9M
2023-06-27 60.02 60.51 59.73 60.45 2.0M
2023-06-26 59.16 59.66 59.09 59.55 2.2M
2023-06-23 59.19 59.47 58.71 59.31 2.9M
2023-06-22 60.80 61.22 60.73 60.90 2.6M
2023-06-21 61.36 62.14 61.20 61.94 3.2M
2023-06-20 62.55 62.70 61.91 62.36 2.7M
2023-06-16 63.96 64.08 63.12 63.17 2.9M
2023-06-15 62.75 64.17 62.75 63.98 3.1M
2023-06-14 63.35 63.38 62.28 62.73 3.4M
2023-06-13 61.29 61.49 61.08 61.42 3.9M
2023-06-12 59.49 59.58 58.94 59.52 2.2M
2023-06-09 60.18 60.28 59.65 59.66 1.6M
2023-06-08 59.76 60.06 59.38 60.01 2.7M
2023-06-07 58.82 59.36 58.70 58.73 2.4M
2023-06-06 58.20 58.78 58.07 58.77 2.6M
2023-06-05 58.11 58.45 57.62 57.87 2.8M
2023-06-02 58.41 58.88 58.13 58.72 4.4M
2023-06-01 55.44 56.61 55.24 56.39 3.5M
2023-05-31 54.96 55.17 54.64 54.90 3.8M
2023-05-30 56.46 56.50 55.53 55.82 2.5M
2023-05-26 56.64 56.85 56.33 56.67 2.4M
2023-05-25 55.15 55.20 54.41 55.03 3.4M
2023-05-24 56.04 56.24 55.28 55.41 3.7M
2023-05-23 57.84 58.00 57.49 57.74 2.8M
2023-05-22 58.27 58.82 58.14 58.62 2.1M
2023-05-19 58.86 58.92 58.30 58.53 1.7M
2023-05-18 58.25 58.57 57.68 58.49 2.1M
2023-05-17 59.16 59.42 58.70 59.14 2.5M
2023-05-16 58.69 59.12 58.07 58.13 2.1M
2023-05-15 58.87 59.69 58.85 59.48 2.8M
2023-05-12 58.13 58.73 58.04 58.31 2.2M
2023-05-11 57.56 57.87 57.12 57.67 3.6M
2023-05-10 60.60 60.66 58.96 59.65 3.6M
2023-05-09 60.13 60.74 59.91 60.48 2.1M
2023-05-08 61.45 61.68 60.77 60.87 2.5M
2023-05-05 59.35 61.26 59.35 60.79 3.1M
2023-05-04 58.17 58.54 57.79 58.18 2.9M
2023-05-03 57.91 58.70 57.80 58.20 2.5M
2023-05-02 57.61 57.87 57.19 57.74 2.9M
2023-05-01 59.43 59.58 58.46 58.65 2.2M
2023-04-28 58.43 59.17 58.31 59.04 3.6M
2023-04-27 58.24 59.15 58.08 59.06 3.3M
2023-04-26 58.63 58.75 58.01 58.36 3.4M
2023-04-25 57.85 57.94 56.93 57.10 3.7M
2023-04-24 58.68 59.22 58.43 59.12 2.3M
2023-04-21 59.00 59.06 58.15 58.75 4.1M
2023-04-20 61.25 61.74 60.55 60.71 3.4M
2023-04-19 62.60 62.88 62.47 62.74 2.7M
2023-04-18 62.71 63.36 62.57 63.35 2.0M
2023-04-17 62.16 62.46 61.77 62.14 2.3M
2023-04-14 62.32 62.46 61.08 61.58 2.7M
2023-04-13 62.38 62.78 62.02 62.70 2.0M
2023-04-12 62.60 62.83 62.17 62.39 2.2M
2023-04-11 62.40 63.01 62.24 62.71 3.5M
2023-04-10 59.89 60.34 59.61 60.32 1.9M
2023-04-06 60.28 60.35 59.65 59.96 2.7M
2023-04-05 60.35 60.71 59.87 60.64 2.4M
2023-04-04 61.76 61.78 60.50 60.88 4.4M
2023-04-03 62.50 63.03 62.14 62.81 2.9M
2023-03-31 63.24 63.57 63.02 63.41 2.5M
2023-03-30 63.05 63.21 62.52 62.89 3.9M
2023-03-29 60.45 60.88 60.18 60.79 2.4M
2023-03-28 59.57 59.75 59.29 59.64 1.9M
2023-03-27 58.24 58.55 57.86 58.38 2.0M
2023-03-24 57.89 58.27 57.67 58.15 2.5M
2023-03-23 58.18 58.61 57.22 57.61 2.4M
2023-03-22 58.69 58.81 57.50 57.53 3.1M
2023-03-21 58.84 59.04 57.97 58.20 3.0M
2023-03-20 58.31 58.85 58.02 58.76 2.3M
2023-03-17 57.66 57.91 57.09 57.60 2.9M
2023-03-16 56.62 57.60 56.48 57.58 4.1M
2023-03-15 58.84 59.16 57.17 58.18 5.4M
2023-03-14 60.48 61.10 60.35 61.00 3.0M
2023-03-13 59.42 61.34 59.33 60.72 4.3M
2023-03-10 60.71 61.54 59.97 60.11 4.0M
2023-03-09 61.73 61.93 60.49 60.73 3.0M
2023-03-08 63.28 63.52 63.02 63.26 3.0M
2023-03-07 63.60 63.64 62.19 62.21 3.4M
2023-03-06 64.30 64.40 63.83 64.04 3.0M
2023-03-03 65.68 66.01 65.38 65.85 2.7M
2023-03-02 63.46 65.27 63.17 65.01 5.9M
2023-03-01 63.00 63.54 62.63 63.16 4.8M
2023-02-28 61.27 61.57 60.75 60.97 3.0M
2023-02-27 60.11 60.98 59.98 60.45 2.9M
2023-02-24 60.13 60.50 59.84 60.43 4.3M
2023-02-23 63.35 63.92 62.22 62.83 4.1M
2023-02-22 64.33 64.63 63.46 64.18 4.0M
2023-02-21 66.80 67.14 66.12 66.27 3.1M
2023-02-17 66.48 66.88 66.15 66.44 2.7M
2023-02-16 66.47 67.77 66.31 67.13 2.7M
2023-02-15 65.26 66.85 65.11 66.80 2.9M
2023-02-14 66.18 67.42 66.07 67.16 2.4M
2023-02-13 65.72 66.94 65.62 66.74 2.9M
2023-02-10 66.33 66.41 65.51 65.98 2.8M
2023-02-09 68.10 68.10 66.45 66.68 2.5M
2023-02-08 66.57 67.14 66.40 66.55 2.3M
2023-02-07 65.93 67.05 65.32 66.81 3.1M
2023-02-06 66.07 66.26 65.38 66.02 2.9M
2023-02-03 67.39 68.00 66.89 67.08 3.4M
2023-02-02 69.00 69.07 66.81 67.55 6.1M
2023-02-01 69.91 70.44 68.35 70.10 4.6M
2023-01-31 69.21 70.20 69.01 70.15 2.4M
2023-01-30 69.70 70.20 69.49 69.67 2.6M
2023-01-27 70.28 70.68 69.24 69.88 3.1M
2023-01-26 71.32 71.52 70.41 71.24 2.8M
2023-01-25 69.39 70.85 69.38 70.76 2.7M
2023-01-24 70.00 70.00 68.20 69.76 2.5M
2023-01-23 69.16 69.56 68.77 69.38 2.3M
2023-01-20 68.15 69.49 67.98 69.46 4.3M
2023-01-19 67.87 69.32 67.79 68.88 3.7M
2023-01-18 69.42 70.00 68.05 68.06 3.5M
2023-01-17 68.66 68.69 67.73 67.76 3.5M
2023-01-13 68.65 69.38 68.44 69.28 2.6M
2023-01-12 68.18 69.00 66.96 68.99 3.2M
2023-01-11 67.43 67.48 66.57 67.30 3.3M
2023-01-10 66.31 66.82 65.86 66.78 2.7M
2023-01-09 66.47 66.67 65.58 65.62 2.8M
2023-01-06 64.70 66.11 64.10 66.04 2.8M
2023-01-05 63.22 63.61 62.76 63.33 3.0M
2023-01-04 62.38 62.78 61.68 62.77 3.3M
2023-01-03 61.58 62.35 61.05 61.40 2.1M