BHP Group Ltd ADR

BHP
🏛️ usa →
55.75
Last Update: 2025-10-01
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
2025-10-01 55.79 56.56 55.67 55.75 3.5M
2025-09-30 55.72 55.89 55.02 55.75 4.1M
2025-09-29 55.55 56.50 55.40 56.22 3.9M
2025-09-26 54.99 55.09 54.63 54.74 3.0M
2025-09-25 54.90 55.73 54.77 55.69 4.9M
2025-09-24 53.41 53.77 53.28 53.50 2.9M
2025-09-23 53.42 53.60 53.10 53.29 2.0M
2025-09-22 52.91 53.45 52.72 53.15 3.0M
2025-09-19 52.18 52.40 51.83 52.14 3.6M
2025-09-18 52.90 52.99 52.14 52.18 3.6M
2025-09-17 53.32 53.76 52.75 53.17 2.9M
2025-09-16 54.40 54.59 53.83 54.11 3.0M
2025-09-15 53.98 54.82 53.75 54.80 3.0M
2025-09-12 54.32 54.47 53.98 54.07 2.8M
2025-09-11 53.23 54.33 53.10 54.21 2.6M
2025-09-10 53.10 53.47 52.93 53.25 2.6M
2025-09-09 54.11 54.38 53.15 53.15 3.7M
2025-09-08 54.34 54.38 53.89 54.20 2.9M
2025-09-05 54.68 55.15 54.09 54.39 3.3M
2025-09-04 55.62 55.78 55.15 55.55 2.4M
2025-09-03 55.91 56.02 55.69 55.89 2.4M
2025-09-02 55.00 55.76 54.83 55.67 2.8M
2025-08-29 55.85 56.29 55.77 55.77 2.4M
2025-08-28 56.04 56.23 55.80 56.12 2.9M
2025-08-27 55.56 55.94 55.39 55.87 2.2M
2025-08-26 55.18 55.65 55.08 55.65 1.7M
2025-08-25 55.99 56.26 55.63 55.77 2.5M
2025-08-22 54.40 56.15 54.40 55.95 4.0M
2025-08-21 53.69 54.50 53.62 54.50 2.8M
2025-08-20 53.50 53.73 53.19 53.59 3.1M
2025-08-19 54.59 54.82 53.54 53.70 4.4M
2025-08-18 53.76 54.10 53.33 53.43 3.4M
2025-08-15 54.66 54.73 54.04 54.15 2.5M
2025-08-14 53.86 53.93 53.51 53.82 2.0M
2025-08-13 54.37 54.75 54.32 54.73 2.9M
2025-08-12 53.71 54.09 53.69 54.04 2.1M
2025-08-11 52.89 53.38 52.66 53.31 2.4M
2025-08-08 52.42 53.13 52.31 52.86 2.2M
2025-08-07 52.47 52.55 51.72 52.11 2.8M
2025-08-06 51.86 51.92 51.45 51.54 1.8M
2025-08-05 51.79 51.90 51.13 51.13 2.3M
2025-08-04 51.25 51.76 51.22 51.63 3.0M
2025-08-01 50.82 51.05 50.41 50.73 2.6M
2025-07-31 49.83 50.77 49.68 50.67 3.6M
2025-07-30 52.00 52.12 50.28 50.65 5.5M
2025-07-29 52.36 52.80 52.20 52.71 2.7M
2025-07-28 52.32 52.41 51.82 52.28 3.1M
2025-07-25 53.24 53.29 52.85 53.15 3.2M
2025-07-24 54.47 54.77 53.98 54.08 3.1M
2025-07-23 54.91 55.38 54.90 55.31 3.3M
2025-07-22 54.25 55.11 54.19 55.06 3.3M
2025-07-21 52.95 53.88 52.91 53.18 3.8M
2025-07-18 52.01 52.20 51.49 51.84 3.3M
2025-07-17 50.92 51.80 50.78 51.69 2.9M
2025-07-16 50.75 51.17 50.44 51.17 3.1M
2025-07-15 51.44 51.52 50.16 50.37 3.9M
2025-07-14 51.85 52.10 51.53 51.92 3.2M
2025-07-11 51.44 52.13 51.29 52.08 3.4M
2025-07-10 51.24 52.17 51.09 51.51 5.7M
2025-07-09 50.09 50.22 49.30 49.61 3.7M
2025-07-08 49.79 50.73 49.23 49.36 5.6M
2025-07-07 50.02 50.13 49.24 49.39 3.5M
2025-07-03 50.92 51.19 50.25 50.52 4.2M
2025-07-02 49.14 50.74 49.07 50.73 6.9M
2025-07-01 48.13 48.88 48.05 48.67 2.5M
2025-06-30 47.96 48.11 47.73 48.09 2.6M
2025-06-27 48.35 48.78 48.26 48.62 3.1M
2025-06-26 47.57 48.57 47.49 48.34 4.2M
2025-06-25 46.73 46.93 46.43 46.74 2.4M
2025-06-24 47.13 47.50 47.10 47.29 3.1M
2025-06-23 45.78 46.88 45.74 46.83 3.8M
2025-06-20 47.31 47.33 45.98 46.14 5.8M
2025-06-18 47.65 48.08 47.56 47.62 2.2M
2025-06-17 48.63 48.71 47.72 47.78 3.8M
2025-06-16 49.04 49.53 48.86 48.90 2.9M
2025-06-13 48.67 48.85 48.36 48.55 2.7M
2025-06-12 49.63 49.89 49.54 49.81 2.6M
2025-06-11 50.92 51.05 50.49 50.61 2.6M
2025-06-10 50.29 50.89 50.23 50.88 2.6M
2025-06-09 49.78 50.34 49.63 50.18 2.2M
2025-06-06 49.71 49.79 49.37 49.58 1.8M
2025-06-05 50.33 50.52 49.75 49.83 2.4M
2025-06-04 49.24 49.50 49.10 49.10 2.8M
2025-06-03 48.18 48.70 48.15 48.60 3.0M
2025-06-02 48.90 49.45 48.79 49.43 2.4M
2025-05-30 49.09 49.12 48.45 48.99 2.3M
2025-05-29 49.40 49.43 49.05 49.27 2.0M
2025-05-28 49.26 49.39 48.89 49.20 2.1M
2025-05-27 49.47 49.93 49.46 49.80 3.0M
2025-05-23 49.13 49.96 49.02 49.89 2.0M
2025-05-22 49.46 49.54 49.13 49.15 2.0M
2025-05-21 49.68 49.94 49.29 49.34 1.7M
2025-05-20 49.74 50.20 49.43 49.72 2.6M
2025-05-19 49.54 50.37 49.54 50.35 2.7M
2025-05-16 50.30 50.59 49.87 50.51 3.3M
2025-05-15 50.22 50.55 49.99 50.53 1.6M
2025-05-14 50.74 50.74 50.10 50.30 1.8M
2025-05-13 50.24 50.96 50.11 50.81 2.4M
2025-05-12 50.56 51.01 49.76 49.90 3.1M
2025-05-09 48.66 48.81 48.46 48.67 2.2M
2025-05-08 48.41 48.52 47.92 48.17 3.6M
2025-05-07 48.61 48.81 48.22 48.37 2.4M
2025-05-06 48.67 48.96 48.54 48.83 2.2M
2025-05-05 49.08 49.08 48.40 48.62 1.9M
2025-05-02 48.79 49.12 48.51 48.83 3.3M
2025-05-01 48.16 48.23 47.42 47.71 3.9M
2025-04-30 46.93 47.67 46.75 47.55 3.1M
2025-04-29 49.05 49.12 48.53 48.60 1.5M
2025-04-28 48.13 48.56 48.04 48.42 2.3M
2025-04-25 48.64 48.66 48.03 48.21 3.4M
2025-04-24 48.83 49.49 48.66 49.31 2.6M
2025-04-23 48.76 49.55 48.30 48.38 3.6M
2025-04-22 47.45 47.91 47.26 47.65 2.4M
2025-04-21 46.69 47.04 46.30 46.89 2.7M
2025-04-17 46.36 46.96 46.25 46.49 2.5M
2025-04-16 45.96 46.26 45.32 45.63 2.7M
2025-04-15 46.40 46.73 46.05 46.25 2.0M
2025-04-14 45.67 46.60 45.47 46.29 3.9M
2025-04-11 44.31 45.67 44.29 45.25 4.4M
2025-04-10 43.91 44.02 42.26 43.49 5.3M
2025-04-09 40.83 44.49 40.66 44.35 8.7M
2025-04-08 43.30 43.36 39.73 40.22 6.8M
2025-04-07 41.76 44.24 41.15 42.32 7.4M
2025-04-04 43.72 43.97 41.67 42.07 8.2M
2025-04-03 46.42 47.03 46.10 46.48 4.7M
2025-04-02 48.18 48.30 47.52 47.88 3.7M
2025-04-01 48.53 48.96 48.36 48.78 2.5M
2025-03-31 47.58 48.63 47.30 48.54 3.3M
2025-03-28 49.52 49.79 48.84 48.92 2.9M
2025-03-27 49.46 49.78 49.26 49.63 2.7M
2025-03-26 50.07 50.07 49.60 49.82 2.7M
2025-03-25 49.65 49.95 49.58 49.65 2.1M
2025-03-24 49.57 49.96 49.03 49.30 2.4M
2025-03-21 48.71 49.23 48.64 49.15 2.2M
2025-03-20 48.89 49.43 48.81 49.31 2.1M
2025-03-19 49.97 50.33 49.76 50.06 2.0M
2025-03-18 50.60 50.68 50.07 50.54 2.1M
2025-03-17 50.13 50.68 50.10 50.57 3.3M
2025-03-14 49.25 49.59 48.97 49.45 2.3M
2025-03-13 48.37 49.15 48.21 48.65 3.2M
2025-03-12 49.05 49.09 48.21 48.36 3.7M
2025-03-11 50.31 50.37 49.32 49.78 3.6M
2025-03-10 49.25 50.04 49.18 49.61 5.1M
2025-03-07 48.67 50.27 48.67 50.16 3.7M
2025-03-06 50.29 50.86 50.29 50.69 2.6M
2025-03-05 50.21 50.77 49.91 50.71 3.0M
2025-03-04 48.89 49.98 48.43 49.22 2.9M
2025-03-03 49.98 50.11 48.60 48.84 3.5M
2025-02-28 48.64 48.96 48.08 48.48 3.1M
2025-02-27 50.01 50.04 49.25 49.36 2.1M
2025-02-26 50.31 50.66 50.09 50.22 2.2M
2025-02-25 50.80 50.90 50.40 50.70 2.3M
2025-02-24 51.45 51.47 51.06 51.09 1.8M
2025-02-21 52.18 52.29 51.40 51.44 2.2M
2025-02-20 52.23 52.40 51.86 52.11 3.0M
2025-02-19 50.95 51.39 50.63 51.08 2.8M
2025-02-18 52.35 52.38 51.70 51.94 1.9M
2025-02-14 52.48 52.52 51.53 51.55 2.8M
2025-02-13 50.93 51.97 50.82 51.83 3.0M
2025-02-12 50.32 51.16 50.25 50.66 2.5M
2025-02-11 49.89 50.25 49.66 50.20 2.2M
2025-02-10 50.73 50.93 50.57 50.82 1.8M
2025-02-07 51.24 51.25 50.27 50.35 2.1M
2025-02-06 51.20 51.25 50.55 50.69 2.2M
2025-02-05 49.92 50.32 49.88 50.05 2.2M
2025-02-04 49.31 49.99 49.16 49.83 2.1M
2025-02-03 48.35 49.27 48.23 48.79 2.6M
2025-01-31 49.70 49.84 49.01 49.15 2.0M
2025-01-30 49.63 49.97 49.42 49.75 2.1M
2025-01-29 48.78 49.31 48.63 48.79 2.1M
2025-01-28 49.29 49.30 48.42 48.71 2.6M
2025-01-27 49.81 49.97 49.43 49.90 2.8M
2025-01-24 50.14 50.30 49.75 49.87 1.7M
2025-01-23 49.02 49.51 48.78 49.47 2.5M
2025-01-22 49.77 49.77 49.07 49.07 3.2M
2025-01-21 50.05 50.25 49.84 50.12 3.2M
2025-01-17 49.85 50.49 49.76 50.09 2.3M
2025-01-16 49.44 49.65 49.01 49.56 4.2M
2025-01-15 50.03 50.17 49.59 49.81 2.2M
2025-01-14 49.51 49.67 49.24 49.62 1.6M
2025-01-13 48.40 49.30 48.37 49.30 2.1M
2025-01-10 49.03 49.08 48.38 48.54 2.4M
2025-01-08 48.08 48.76 48.06 48.72 2.1M
2025-01-07 48.78 48.97 48.11 48.18 1.8M
2025-01-06 49.12 49.30 48.43 48.49 2.5M
2025-01-03 49.12 49.15 48.55 48.81 3.2M
2025-01-02 49.23 49.57 48.97 49.21 2.6M