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
2024-12-31 24.25 24.25 24.25 24.25 0.0M
2024-12-30 25.00 25.05 24.25 24.25 0.0M
2024-12-27 24.00 25.00 24.00 24.25 0.0M
2024-12-26 25.00 25.00 24.25 25.00 0.0M
2024-12-24 24.19 24.76 24.19 24.20 0.0M
2024-12-23 23.00 24.86 23.00 24.86 0.1M
2024-12-20 24.50 25.00 24.20 24.20 0.1M
2024-12-19 24.51 24.90 24.41 24.41 0.2M
2024-12-18 24.80 25.70 24.68 24.75 0.1M
2024-12-17 25.18 27.21 24.70 24.80 0.0M
2024-12-16 25.20 27.30 25.13 25.13 0.0M
2024-12-13 27.30 27.30 24.80 24.80 0.4M
2024-12-12 25.20 27.30 24.64 24.80 0.1M
2024-12-11 25.20 27.30 25.20 25.20 0.1M
2024-12-10 29.17 29.17 25.00 26.45 0.1M
2024-12-09 25.00 28.00 25.00 26.62 0.2M
2024-12-06 27.30 27.30 25.20 25.20 0.0M
2024-12-05 28.00 28.00 24.66 25.29 0.1M
2024-12-04 26.45 27.30 24.10 25.20 0.0M
2024-12-03 25.20 27.30 25.20 27.30 0.0M
2024-12-02 25.20 27.30 25.20 27.29 0.3M
2024-11-29 26.50 27.77 25.97 27.77 0.0M
2024-11-27 25.18 27.91 25.18 25.89 1.8M
2024-11-26 25.20 27.30 25.20 25.20 0.0M
2024-11-25 25.35 27.88 25.20 26.60 0.0M
2024-11-22 27.63 27.63 25.85 26.01 0.2M
2024-11-21 23.87 28.04 23.87 26.77 0.0M
2024-11-20 26.03 27.00 26.00 26.00 0.0M
2024-11-19 26.02 27.58 25.98 26.02 0.2M
2024-11-18 27.60 27.60 25.89 27.45 0.1M
2024-11-15 26.01 27.53 25.75 27.53 0.4M
2024-11-14 26.08 27.81 25.90 25.90 0.2M
2024-11-13 25.50 27.97 25.50 27.97 1.0M
2024-11-12 25.80 26.69 25.50 25.80 0.4M
2024-11-11 25.50 28.56 25.50 26.27 0.9M
2024-11-08 29.68 29.68 26.40 29.68 0.0M
2024-11-07 28.76 29.07 26.98 28.15 0.2M
2024-11-06 26.65 28.00 26.63 27.65 0.1M
2024-11-05 27.44 27.44 27.05 27.05 0.2M
2024-11-04 27.64 29.00 27.05 27.44 0.1M
2024-11-01 27.73 30.46 27.39 28.75 0.0M
2024-10-31 27.59 29.15 27.59 27.65 0.1M
2024-10-30 29.81 29.81 29.81 29.81 0.1M
2024-10-29 27.74 28.78 27.74 27.74 0.0M
2024-10-28 29.75 29.75 29.75 29.75 0.0M
2024-10-25 27.68 29.55 27.68 29.55 0.0M
2024-10-24 29.47 29.47 27.24 27.24 0.0M
2024-10-23 29.57 29.81 29.57 29.81 0.0M
2024-10-22 26.70 29.47 26.70 29.47 0.1M
2024-10-21 27.36 29.63 26.92 26.92 0.0M
2024-10-18 29.98 29.98 27.36 27.36 0.0M
2024-10-17 29.84 29.84 27.22 27.22 0.5M
2024-10-16 29.14 29.14 27.58 27.58 0.0M
2024-10-15 27.94 30.54 27.94 29.17 0.5M
2024-10-14 30.55 30.55 27.98 27.98 0.0M
2024-10-11 29.25 30.53 27.90 30.53 0.0M
2024-10-10 29.65 30.61 27.84 30.61 0.2M
2024-10-09 29.00 30.80 29.00 30.80 0.0M
2024-10-07 30.92 30.93 30.92 30.92 0.0M
2024-10-04 31.40 31.40 29.00 29.00 0.0M
2024-10-03 31.40 31.40 29.60 29.60 0.3M
2024-10-02 31.30 31.76 29.55 30.37 0.2M
2024-10-01 31.40 32.00 29.60 31.40 0.6M
2024-09-30 31.00 31.77 29.71 30.59 0.1M
2024-09-27 31.00 31.63 29.78 31.00 0.3M
2024-09-26 29.50 30.00 29.00 30.00 0.1M
2024-09-25 27.42 29.00 27.42 29.00 0.5M
2024-09-24 26.59 28.50 26.59 27.05 0.2M
2024-09-23 25.27 28.00 25.27 27.28 0.4M
2024-09-20 27.40 27.40 25.60 26.24 0.1M
2024-09-19 27.55 27.55 25.90 27.00 0.2M
2024-09-18 25.20 25.20 25.00 25.00 0.2M
2024-09-17 28.00 28.00 25.34 26.85 0.4M
2024-09-16 25.20 27.30 25.20 27.30 0.7M
2024-09-13 27.30 27.50 25.20 27.50 1.1M
2024-09-12 25.20 27.30 25.20 25.20 0.0M
2024-09-11 25.19 27.23 25.19 26.08 0.0M
2024-09-10 25.20 27.30 25.20 27.30 0.1M
2024-09-09 27.30 28.00 25.20 25.20 0.2M
2024-09-06 27.04 27.04 25.35 25.50 0.1M
2024-09-05 27.66 27.66 25.29 25.29 0.2M
2024-09-04 25.24 27.46 24.50 26.07 0.1M
2024-09-03 25.30 27.70 24.90 24.90 0.0M
2024-08-30 27.85 27.85 25.88 27.85 0.1M
2024-08-29 28.24 28.24 25.23 28.00 0.4M
2024-08-28 27.08 28.00 27.08 27.21 0.3M
2024-08-27 26.28 26.60 26.28 26.60 0.2M
2024-08-26 28.31 28.31 26.22 28.31 0.5M
2024-08-23 28.19 28.19 25.74 28.19 0.2M
2024-08-22 28.37 28.50 27.40 27.70 0.3M
2024-08-21 27.40 27.40 27.40 27.40 0.1M
2024-08-20 27.00 27.00 26.00 26.60 0.5M
2024-08-19 26.00 26.84 26.00 26.84 0.0M
2024-08-16 26.08 26.08 26.08 26.08 0.3M
2024-08-15 26.25 26.63 26.25 26.59 0.1M
2024-08-14 24.78 26.77 24.78 25.85 0.4M
2024-08-13 26.08 26.86 26.08 26.72 0.5M
2024-08-12 26.08 26.96 26.08 26.68 0.1M
2024-08-09 25.40 26.82 25.40 26.82 0.1M
2024-08-08 25.07 28.03 25.07 25.20 0.0M
2024-08-07 25.56 28.14 24.70 25.56 0.3M
2024-08-06 24.75 26.75 24.75 24.75 0.0M
2024-08-05 26.50 27.83 24.32 25.14 0.2M
2024-08-02 27.13 29.08 26.50 26.79 0.2M
2024-08-01 29.33 29.67 26.95 26.95 0.3M
2024-07-31 27.18 29.21 27.18 29.21 0.1M
2024-07-30 27.10 27.10 27.00 27.09 0.5M
2024-07-29 27.37 29.18 27.31 27.31 0.4M
2024-07-26 27.68 29.40 27.68 29.40 0.4M
2024-07-25 28.65 28.65 27.16 27.16 0.2M
2024-07-24 27.14 27.35 27.03 27.03 0.2M
2024-07-23 27.45 28.20 27.45 28.20 0.6M
2024-07-22 29.43 29.43 27.61 27.61 0.6M
2024-07-19 27.00 29.04 27.00 27.51 0.1M
2024-07-18 27.60 29.40 27.60 27.60 0.0M
2024-07-17 27.65 28.12 27.65 28.12 0.1M
2024-07-16 28.35 29.47 28.35 29.47 0.2M
2024-07-15 29.02 30.24 29.02 30.24 0.0M
2024-07-11 31.06 31.06 27.82 27.99 0.2M
2024-07-10 28.70 29.36 28.70 29.10 0.4M
2024-07-09 28.50 29.68 28.50 29.68 0.2M
2024-07-08 29.52 29.96 28.61 28.61 0.5M
2024-07-05 29.42 29.42 29.42 29.42 0.0M
2024-07-03 28.65 29.93 28.65 29.47 0.1M
2024-07-02 27.23 29.74 27.23 29.74 0.2M
2024-07-01 27.48 29.80 27.36 28.75 0.1M
2024-06-28 28.50 28.70 27.02 28.53 0.7M
2024-06-27 28.60 28.60 27.02 27.81 0.4M
2024-06-25 29.00 29.00 29.00 29.00 0.1M
2024-06-24 28.52 29.38 28.45 29.01 0.1M
2024-06-21 28.25 28.33 28.25 28.33 0.3M
2024-06-20 28.56 28.87 28.30 28.30 0.2M
2024-06-18 27.66 29.06 27.66 27.87 1.1M
2024-06-17 27.34 28.62 27.34 28.62 1.3M
2024-06-14 28.85 29.21 28.04 29.19 1.6M
2024-06-13 30.46 30.46 28.21 28.21 1.0M
2024-06-12 28.62 29.96 28.62 29.64 0.0M
2024-06-11 28.86 29.86 28.27 29.86 0.4M
2024-06-10 29.35 30.46 29.12 30.46 0.0M
2024-06-07 30.66 30.66 28.40 28.40 0.1M
2024-06-06 26.87 29.73 26.87 29.62 0.1M
2024-06-05 29.12 29.26 29.12 29.26 0.2M
2024-06-04 29.29 29.29 28.75 28.75 2.2M
2024-06-03 30.36 30.53 29.60 29.60 0.3M
2024-05-31 30.66 30.66 29.40 29.59 0.4M
2024-05-30 29.98 29.98 28.65 28.65 0.2M
2024-05-29 30.50 30.50 30.09 30.50 0.3M
2024-05-28 30.54 30.56 29.34 29.34 0.1M
2024-05-24 30.15 30.31 29.03 29.67 0.3M
2024-05-22 30.03 30.52 29.43 29.43 0.1M
2024-05-21 30.75 31.38 30.75 30.80 0.2M
2024-05-20 30.68 30.95 30.60 30.60 0.0M
2024-05-17 30.35 30.77 30.05 30.72 0.1M
2024-05-16 30.58 30.58 29.73 30.20 0.1M
2024-05-15 29.30 29.30 29.30 29.30 0.0M
2024-05-14 28.40 29.36 28.40 29.36 0.0M
2024-05-13 27.79 29.23 27.79 28.38 0.4M
2024-05-10 29.52 29.57 28.37 29.11 0.1M
2024-05-09 28.23 29.00 28.23 29.00 0.0M
2024-05-08 27.90 29.35 27.83 28.13 0.0M
2024-05-07 28.13 28.81 28.13 28.81 0.2M
2024-05-06 28.26 29.02 28.26 28.27 0.1M
2024-05-03 27.39 28.67 27.16 28.09 0.0M
2024-05-02 28.72 28.72 27.00 27.00 0.0M
2024-05-01 27.50 27.51 27.50 27.50 0.0M
2024-04-30 28.20 28.81 28.00 28.81 0.4M
2024-04-29 27.92 29.00 27.92 28.25 0.0M
2024-04-26 28.37 28.90 27.78 28.88 0.4M
2024-04-25 28.67 30.47 28.67 30.47 0.1M
2024-04-24 28.78 28.78 28.44 28.48 0.0M
2024-04-23 28.71 30.12 28.71 30.12 0.3M
2024-04-22 29.30 30.16 28.51 29.91 0.0M
2024-04-19 29.30 29.37 28.25 29.32 0.0M
2024-04-18 28.90 29.20 28.74 29.20 0.0M
2024-04-17 28.50 29.59 28.50 29.20 0.9M
2024-04-16 28.44 29.11 27.96 29.11 0.0M
2024-04-15 29.20 30.01 29.20 29.22 0.2M
2024-04-12 30.27 30.27 29.06 29.06 0.1M
2024-04-11 29.90 29.94 28.91 29.26 3.5M
2024-04-10 29.45 30.16 28.97 30.00 0.2M
2024-04-09 27.90 29.92 27.90 29.71 0.0M
2024-04-08 30.19 30.19 28.55 28.55 0.6M
2024-04-05 28.98 29.63 28.58 29.63 0.6M
2024-04-04 30.13 30.13 29.99 29.99 0.8M
2024-04-03 30.53 30.53 28.26 30.00 0.0M
2024-04-02 28.57 30.28 28.50 29.50 0.5M
2024-04-01 28.12 29.52 27.60 28.92 0.0M
2024-03-28 29.57 29.65 29.57 29.60 0.6M
2024-03-27 28.50 29.19 28.43 28.45 0.5M
2024-03-26 27.70 28.00 27.70 28.00 0.5M
2024-03-25 29.31 29.31 28.09 29.31 0.0M
2024-03-22 27.98 28.65 27.54 28.65 0.1M
2024-03-21 28.75 30.15 28.32 28.32 0.1M
2024-03-20 27.84 28.00 27.60 27.62 0.1M
2024-03-19 28.30 28.39 27.51 27.51 0.0M
2024-03-18 28.68 28.68 27.50 28.23 0.0M
2024-03-15 27.88 29.35 27.65 27.65 0.3M
2024-03-14 29.13 29.23 28.09 29.23 0.2M
2024-03-13 27.76 28.56 27.76 28.56 0.5M
2024-03-12 28.15 28.82 28.04 28.38 0.8M
2024-03-11 28.00 28.40 27.54 28.03 0.9M
2024-03-08 28.21 30.21 28.21 29.18 1.2M
2024-03-07 29.16 29.16 29.10 29.10 0.0M
2024-03-06 28.51 29.35 28.51 29.34 0.0M
2024-03-05 28.74 29.48 28.50 28.51 0.0M
2024-03-04 28.41 29.72 28.41 29.00 0.0M
2024-03-01 28.35 29.78 28.35 29.78 0.1M
2024-02-29 28.16 29.59 28.16 29.55 0.1M
2024-02-28 29.02 29.22 28.11 28.11 0.4M
2024-02-27 29.03 29.03 29.02 29.02 0.9M
2024-02-26 29.11 29.43 28.45 28.45 1.7M
2024-02-23 29.90 29.90 29.11 29.11 0.1M
2024-02-22 29.90 29.90 28.85 28.85 0.3M
2024-02-21 28.85 29.90 28.50 29.00 0.0M
2024-02-20 29.00 29.38 28.85 28.85 0.1M
2024-02-16 29.39 30.58 29.39 30.25 0.3M
2024-02-15 30.28 30.30 29.33 29.33 0.1M
2024-02-14 30.60 31.00 29.00 31.00 0.1M
2024-02-13 29.75 30.20 29.30 30.20 0.0M
2024-02-12 29.40 29.40 29.40 29.40 0.0M
2024-02-09 30.01 30.01 30.01 30.01 0.5M
2024-02-08 30.61 30.61 30.61 30.61 0.2M
2024-02-07 29.40 30.63 29.19 30.63 0.2M
2024-02-06 30.60 30.60 30.60 30.60 0.3M
2024-02-05 30.46 30.52 30.46 30.52 0.7M
2024-02-01 31.53 31.53 30.76 30.76 0.2M
2024-01-31 30.02 31.65 30.02 31.65 0.1M
2024-01-30 31.78 31.78 30.19 30.19 0.7M
2024-01-29 31.48 31.95 29.92 31.95 0.0M
2024-01-26 32.08 32.08 32.08 32.08 0.0M
2024-01-25 30.42 30.42 29.84 29.84 0.1M
2024-01-24 31.73 32.31 31.05 31.05 0.3M
2024-01-23 30.23 31.18 29.33 30.45 0.0M
2024-01-22 28.71 31.16 28.71 31.16 0.4M
2024-01-19 29.46 31.04 29.43 29.43 0.3M
2024-01-18 29.47 30.71 29.41 30.71 0.1M
2024-01-17 30.34 30.88 29.46 30.88 0.0M
2024-01-16 29.30 30.90 29.30 30.67 0.0M
2024-01-12 32.94 32.94 31.61 31.65 1.0M
2024-01-11 32.57 32.57 31.65 31.65 0.4M
2024-01-10 32.77 33.09 30.88 31.05 0.4M
2024-01-09 31.69 32.18 31.69 32.00 0.1M
2024-01-08 33.60 33.60 31.96 33.33 0.2M
2024-01-05 33.24 33.51 33.24 33.27 0.4M
2024-01-04 33.80 34.37 33.35 33.35 0.2M
2024-01-03 33.28 33.80 33.28 33.80 0.2M
2024-01-02 34.55 34.55 33.60 33.60 0.2M