BHP Group Ltd

BHP
🏛️ usa →
26.08
Last Update: 2025-09-26
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
2021-12-29 31.00 31.00 30.22 30.83 0.0M
2021-12-27 29.89 30.35 29.64 30.35 0.6M
2021-12-23 30.79 30.79 29.43 30.59 0.5M
2021-12-22 29.58 29.58 28.90 28.90 0.1M
2021-12-21 29.86 29.86 29.32 29.77 0.8M
2021-12-20 29.57 29.57 29.57 29.57 0.0M
2021-12-17 29.50 29.93 29.50 29.93 0.1M
2021-12-16 28.31 28.31 28.31 28.31 0.0M
2021-12-15 28.70 28.76 28.70 28.76 0.1M
2021-12-14 28.80 28.80 28.80 28.80 0.0M
2021-12-13 28.80 28.80 28.80 28.80 0.0M
2021-12-10 28.33 28.40 28.22 28.22 0.0M
2021-12-09 27.60 27.60 27.60 27.60 0.0M
2021-12-07 29.24 29.24 29.14 29.14 0.1M
2021-12-06 28.70 28.70 28.70 28.70 0.0M
2021-12-03 28.25 28.25 27.18 27.18 0.1M
2021-12-02 28.89 28.89 28.11 28.89 0.0M
2021-12-01 28.44 28.44 27.64 27.64 0.2M
2021-11-30 28.40 28.83 27.70 27.70 0.5M
2021-11-29 27.00 27.00 27.00 27.00 0.1M
2021-11-26 27.00 27.46 26.99 26.99 0.1M
2021-11-24 27.80 27.80 27.80 27.80 0.3M
2021-11-23 26.69 27.44 26.69 26.69 0.0M
2021-11-22 27.01 27.19 26.60 27.19 0.0M
2021-11-19 25.34 25.34 25.34 25.34 0.0M
2021-11-18 25.28 26.24 25.28 26.24 0.0M
2021-11-17 26.69 26.69 26.69 26.69 0.1M
2021-11-16 26.39 27.36 26.39 27.36 0.1M
2021-11-15 26.85 26.85 26.84 26.85 0.2M
2021-11-12 27.37 27.37 27.37 27.37 0.0M
2021-11-11 27.37 27.37 27.37 27.37 0.0M
2021-11-10 26.20 26.44 26.20 26.20 0.0M
2021-11-09 27.00 27.17 26.60 27.17 0.1M
2021-11-08 26.99 27.13 26.99 27.13 0.0M
2021-11-05 26.60 26.60 26.60 26.60 0.0M
2021-11-04 26.50 27.27 26.50 27.27 0.0M
2021-11-03 25.92 25.92 25.92 25.92 0.8M
2021-11-02 26.56 26.60 26.56 26.60 0.0M
2021-10-29 27.76 27.85 27.62 27.70 0.0M
2021-10-28 28.56 28.56 28.56 28.56 0.1M
2021-10-26 28.97 28.97 28.97 28.97 0.0M
2021-10-25 28.86 29.11 28.52 28.52 0.0M
2021-10-22 27.99 28.10 27.97 28.10 0.1M
2021-10-21 28.63 28.93 28.63 28.93 0.0M
2021-10-18 28.33 28.63 28.33 28.63 0.0M
2021-10-14 28.68 28.68 28.68 28.68 0.0M
2021-10-13 28.17 28.17 28.17 28.17 0.0M
2021-10-12 28.00 28.69 27.80 27.80 0.1M
2021-10-11 28.26 28.26 27.60 27.80 0.0M
2021-10-08 27.80 28.17 27.80 28.17 0.1M
2021-10-07 26.72 26.72 26.72 26.72 0.0M
2021-10-05 26.79 26.79 26.79 26.79 0.1M
2021-09-30 26.37 26.53 26.37 26.53 0.0M
2021-09-28 26.57 27.01 26.46 27.01 0.3M
2021-09-27 26.84 27.58 26.84 27.58 0.1M
2021-09-24 27.30 27.40 27.06 27.06 0.1M
2021-09-23 27.88 28.35 27.88 28.35 0.3M
2021-09-22 27.45 27.61 27.45 27.49 0.2M
2021-09-21 28.29 28.33 26.93 27.00 0.1M
2021-09-20 26.80 26.80 26.80 26.80 0.1M
2021-09-17 27.46 27.46 27.46 27.46 1.1M
2021-09-16 30.29 30.29 28.71 28.85 0.0M
2021-09-15 29.41 30.06 28.91 30.06 0.0M
2021-09-14 30.00 30.00 30.00 30.00 0.0M
2021-09-13 30.30 30.70 30.30 30.68 0.9M
2021-09-10 30.65 30.65 30.65 30.65 0.1M
2021-09-08 29.72 29.72 29.72 29.72 0.3M
2021-09-07 30.13 31.00 30.13 31.00 0.1M
2021-09-02 30.20 30.20 30.20 30.20 0.0M
2021-09-01 33.31 33.31 33.31 33.31 0.0M
2021-08-31 32.90 32.90 32.90 32.90 0.0M
2021-08-30 32.94 34.26 32.74 34.26 0.1M
2021-08-27 33.50 33.50 32.83 33.28 0.1M
2021-08-26 31.65 33.23 31.65 33.23 1.0M
2021-08-25 32.93 33.43 32.13 33.43 0.1M
2021-08-24 33.14 33.14 33.01 33.01 0.0M
2021-08-20 32.40 32.40 32.40 32.40 0.2M
2021-08-19 31.42 32.34 31.36 31.36 0.4M
2021-08-18 33.27 34.25 32.73 33.93 0.3M
2021-08-17 35.60 35.60 34.50 34.50 0.1M
2021-08-16 38.24 38.24 37.77 37.78 0.1M
2021-08-13 38.54 39.18 38.54 39.18 0.2M
2021-08-12 39.40 39.40 38.55 38.55 0.0M
2021-08-11 37.96 39.39 37.96 39.39 0.0M
2021-08-10 39.02 39.02 39.02 39.02 0.1M
2021-08-09 37.15 39.45 37.15 39.45 0.0M
2021-08-06 39.00 39.25 38.71 38.71 0.1M
2021-08-05 38.46 38.48 38.46 38.48 0.1M
2021-08-04 39.85 39.85 39.65 39.65 0.0M
2021-08-03 38.63 39.86 38.63 39.86 0.1M
2021-08-02 39.50 39.50 38.59 38.59 0.0M
2021-07-30 40.40 40.40 40.40 40.40 0.0M
2021-07-29 40.48 40.48 40.48 40.48 0.0M
2021-07-28 39.94 39.94 39.18 39.44 0.0M
2021-07-27 39.23 39.23 39.23 39.23 0.0M
2021-07-26 39.14 39.42 39.14 39.24 0.0M
2021-07-23 38.11 38.11 38.11 38.11 0.0M
2021-07-22 38.07 38.07 37.58 37.58 0.0M
2021-07-21 37.53 37.88 37.53 37.88 0.1M
2021-07-20 36.80 37.01 36.80 37.01 0.0M
2021-07-19 36.34 36.34 36.34 36.34 0.1M
2021-07-16 37.46 37.46 37.20 37.21 0.1M
2021-07-15 37.49 37.49 37.49 37.49 0.2M
2021-07-14 37.54 37.54 37.54 37.54 0.1M
2021-07-12 38.99 39.00 38.99 39.00 0.1M
2021-07-09 36.79 38.26 36.64 38.26 0.2M
2021-07-07 36.10 36.10 36.10 36.10 0.2M
2021-07-06 36.12 36.12 36.12 36.12 0.0M
2021-06-28 36.09 36.09 36.09 36.09 0.0M
2021-06-25 35.94 35.94 35.94 35.94 0.0M
2021-06-24 36.26 36.26 36.15 36.15 0.1M
2021-06-23 35.91 35.91 35.88 35.88 0.1M
2021-06-22 35.50 35.61 35.41 35.61 0.0M
2021-06-21 35.21 35.22 35.21 35.22 0.3M
2021-06-18 33.64 35.26 33.64 35.10 0.2M
2021-06-17 35.04 36.68 35.04 36.68 0.2M
2021-06-15 37.11 37.50 37.11 37.50 0.0M
2021-06-14 38.27 38.27 38.27 38.27 0.0M
2021-06-11 37.95 38.45 37.41 38.45 0.0M
2021-06-08 38.22 38.22 37.82 37.82 0.2M
2021-06-07 37.93 37.93 36.55 37.13 0.0M
2021-06-03 38.53 38.53 38.53 38.53 0.0M
2021-06-02 38.07 38.66 38.07 38.66 0.1M
2021-06-01 38.84 38.84 37.93 38.32 0.2M
2021-05-28 37.66 37.66 37.66 37.66 0.1M
2021-05-27 37.18 37.18 36.14 36.14 0.1M
2021-05-26 35.80 36.22 35.80 36.21 0.2M
2021-05-25 36.04 36.13 35.95 36.03 0.2M
2021-05-24 35.33 37.29 35.33 37.29 0.0M
2021-05-21 36.83 36.84 36.60 36.60 0.3M
2021-05-20 36.92 36.92 36.91 36.91 0.3M
2021-05-19 36.49 37.47 36.49 37.47 0.0M
2021-05-17 39.08 39.20 38.09 39.20 0.0M
2021-05-14 38.50 38.50 38.50 38.50 0.4M
2021-05-13 38.58 38.58 38.58 38.58 0.0M
2021-05-12 40.11 40.11 39.01 39.82 0.0M
2021-05-11 40.73 40.73 40.35 40.35 0.0M
2021-05-10 40.50 41.46 39.75 39.75 0.0M
2021-05-07 40.07 40.07 38.49 38.70 0.0M
2021-05-06 39.15 39.15 39.13 39.13 0.0M
2021-05-04 36.31 37.33 36.31 36.99 0.0M
2021-04-30 37.25 37.54 36.50 36.50 0.0M
2021-04-29 38.50 39.00 37.25 37.25 0.1M
2021-04-28 37.76 37.76 37.76 37.76 0.0M
2021-04-27 36.63 36.63 36.63 36.63 0.0M
2021-04-23 37.27 37.27 37.27 37.27 0.0M
2021-04-22 35.12 36.43 35.12 36.43 0.9M
2021-04-20 37.10 37.10 37.10 37.10 0.0M
2021-04-16 37.53 37.53 37.09 37.09 0.0M
2021-04-15 37.46 37.46 37.06 37.06 0.2M
2021-04-14 35.39 36.40 35.39 36.40 0.3M
2021-04-13 35.66 35.66 34.75 35.12 0.1M
2021-04-12 35.50 36.16 35.50 36.16 0.0M
2021-04-09 35.59 35.59 34.81 34.81 0.1M
2021-04-08 35.50 35.50 35.50 35.50 0.1M
2021-04-07 35.42 35.43 35.42 35.43 0.1M
2021-04-06 35.81 35.81 35.81 35.81 0.0M
2021-04-05 35.39 35.39 35.39 35.39 0.0M
2021-03-30 34.88 34.88 34.27 34.27 0.0M
2021-03-29 34.80 35.73 34.80 35.73 0.1M
2021-03-25 33.92 33.92 33.42 33.42 0.2M
2021-03-24 33.81 33.81 33.81 33.81 0.4M
2021-03-23 34.41 34.41 34.34 34.34 0.1M
2021-03-17 35.50 35.50 35.50 35.50 0.1M
2021-03-16 35.89 35.89 35.89 35.89 0.0M
2021-03-12 34.73 36.29 34.73 36.29 0.0M
2021-03-11 37.02 37.02 37.02 37.02 0.2M
2021-03-09 37.14 37.14 37.14 37.14 0.0M
2021-03-05 37.81 37.81 37.59 37.59 0.0M
2021-03-03 40.01 40.83 40.01 40.83 0.0M
2021-03-02 39.77 40.00 39.77 40.00 0.0M
2021-03-01 39.00 39.24 39.00 39.16 0.0M
2021-02-26 36.88 36.88 36.84 36.84 0.0M
2021-02-25 39.25 39.82 38.83 39.52 0.0M
2021-02-24 38.26 39.82 38.26 39.82 0.0M
2021-02-23 38.39 38.39 38.39 38.39 0.0M
2021-02-22 38.55 39.07 38.55 39.07 0.3M
2021-02-19 38.08 38.16 37.50 37.50 0.9M
2021-02-18 37.73 38.00 37.50 37.67 0.8M
2021-02-17 37.59 37.59 37.59 37.59 0.2M
2021-02-16 37.00 37.59 36.80 37.59 0.6M
2021-02-11 35.00 36.01 35.00 36.01 0.0M
2021-02-10 34.35 34.35 34.35 34.35 0.1M
2021-02-08 33.83 33.83 33.83 33.83 0.0M
2021-02-05 33.33 33.33 33.33 33.33 0.1M
2021-02-04 33.39 33.39 33.39 33.39 0.1M
2021-02-03 33.59 33.59 33.17 33.17 0.1M
2021-02-02 35.33 35.33 33.60 33.61 0.2M
2021-02-01 33.81 34.48 33.81 34.48 0.2M
2021-01-27 35.12 35.26 34.49 35.26 0.5M
2021-01-26 35.73 35.73 35.00 35.00 0.1M
2021-01-22 35.15 35.15 35.07 35.07 0.0M
2021-01-21 34.82 36.23 34.82 36.23 0.2M
2021-01-20 35.79 36.46 35.79 36.43 1.0M
2021-01-19 35.42 35.47 35.36 35.47 0.7M
2021-01-15 36.39 36.39 36.39 36.39 0.0M
2021-01-14 36.79 37.16 36.79 37.16 0.4M
2021-01-13 35.09 35.21 35.01 35.21 0.0M
2021-01-11 35.74 35.74 35.16 35.16 2.0M
2021-01-08 36.40 36.52 35.89 36.51 0.3M
2021-01-07 34.64 36.41 34.64 36.41 0.1M
2021-01-06 35.32 36.10 35.32 35.72 3.1M
2021-01-05 34.82 34.82 33.83 33.84 0.4M
2021-01-04 33.67 33.67 33.67 33.67 0.3M