BHP Group Ltd (BHP) stock
BHPNYSEMetal MiningFiscal year ends June 30Also trades as BHPLF
$81.82−0.40 (-0.49%)
Close on Oct 29, 2026Market cap $207.88BP/E 21.2Yield 3.25%
Price history
BHP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$81.82
-0.49% on the day
52-week range
$52.18 – $98.71
-17.1% from the high
Change over 52 weeks
+41.2%
From $57.96 on Oct 29, 2025
Average volume
2.67M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $81.10 | $81.89 | $80.27 | $81.82 | -0.49% | 4,342,146 |
| Oct 28, 2026 | $82.06 | $82.39 | $81.00 | $82.22 | -0.46% | 1,958,025 |
| Oct 27, 2026 | $80.79 | $82.70 | $80.42 | $82.60 | +4.39% | 4,379,096 |
| Oct 26, 2026 | $79.06 | $79.43 | $78.06 | $79.13 | +1.64% | 3,377,207 |
| Oct 23, 2026 | $77.51 | $78.21 | $76.97 | $77.85 | +0.35% | 2,710,878 |
| Oct 22, 2026 | $78.63 | $78.67 | $77.42 | $77.58 | -4.01% | 4,344,196 |
| Oct 21, 2026 | $81.95 | $81.95 | $79.79 | $80.82 | -1.28% | 4,026,724 |
| Oct 20, 2026 | $81.21 | $82.41 | $80.50 | $81.87 | -1.62% | 2,884,798 |
| Oct 19, 2026 | $83.02 | $83.24 | $82.21 | $83.22 | -0.08% | 2,334,616 |
| Oct 16, 2026 | $83.37 | $85.00 | $82.80 | $83.29 | +0.47% | 2,919,152 |
| Oct 15, 2026 | $81.26 | $83.07 | $80.60 | $82.90 | -0.43% | 2,798,837 |
| Oct 14, 2026 | $83.88 | $84.20 | $82.54 | $83.26 | -1.99% | 2,816,475 |
| Oct 13, 2026 | $85.81 | $86.01 | $84.42 | $84.95 | -2.04% | 2,117,858 |
| Oct 12, 2026 | $86.76 | $87.20 | $86.38 | $86.72 | -0.02% | 1,347,728 |
| Oct 9, 2026 | $85.79 | $86.75 | $85.23 | $86.74 | +2.25% | 2,650,853 |
| Oct 8, 2026 | $84.22 | $85.19 | $83.88 | $84.83 | -0.46% | 2,164,961 |
| Oct 7, 2026 | $85.33 | $85.47 | $84.56 | $85.22 | -2.05% | 2,878,867 |
| Oct 6, 2026 | $87.25 | $87.51 | $86.02 | $87.00 | +0.20% | 2,493,392 |
| Oct 5, 2026 | $86.16 | $87.37 | $85.56 | $86.83 | +0.88% | 2,644,776 |
| Oct 2, 2026 | $84.56 | $86.46 | $84.56 | $86.07 | +1.68% | 3,203,388 |
| Oct 1, 2026 | $83.55 | $84.73 | $83.30 | $84.65 | -0.22% | 3,551,408 |
| Sep 30, 2026 | $85.56 | $87.87 | $84.84 | $84.84 | +0.02% | 5,692,427 |
| Sep 29, 2026 | $85.45 | $85.58 | $84.33 | $84.82 | +0.28% | 2,312,395 |
| Sep 28, 2026 | $83.23 | $84.95 | $82.93 | $84.58 | -0.46% | 2,469,218 |
| Sep 25, 2026 | $84.47 | $85.29 | $84.21 | $84.97 | -0.14% | 2,964,512 |
| Sep 24, 2026 | $84.90 | $85.36 | $84.37 | $85.09 | +0.16% | 3,335,188 |
| Sep 23, 2026 | $85.80 | $86.03 | $84.38 | $84.95 | -3.28% | 4,111,550 |
| Sep 22, 2026 | $86.60 | $88.31 | $86.30 | $87.83 | +2.02% | 2,575,714 |
| Sep 21, 2026 | $87.26 | $87.39 | $85.45 | $86.09 | -0.21% | 1,666,337 |
| Sep 18, 2026 | $86.44 | $86.52 | $85.34 | $86.27 | -0.34% | 2,026,213 |
| Sep 17, 2026 | $85.84 | $86.93 | $85.66 | $86.56 | +2.88% | 1,932,861 |
| Sep 16, 2026 | $86.15 | $86.31 | $83.27 | $84.14 | -0.74% | 1,945,869 |
| Sep 15, 2026 | $85.02 | $85.09 | $84.09 | $84.77 | +0.04% | 1,497,256 |
| Sep 14, 2026 | $83.81 | $85.34 | $83.36 | $84.74 | -2.77% | 3,067,965 |
| Sep 11, 2026 | $88.04 | $88.20 | $86.68 | $87.15 | -0.23% | 1,916,072 |
| Sep 10, 2026 | $87.78 | $88.26 | $86.59 | $87.35 | -5.31% | 3,675,717 |
| Sep 9, 2026 | $92.61 | $93.56 | $91.69 | $92.25 | +0.28% | 1,918,368 |
| Sep 8, 2026 | $93.00 | $93.61 | $91.91 | $91.99 | +1.74% | 2,576,803 |
| Sep 4, 2026 | $89.48 | $91.02 | $89.32 | $90.42 | -2.47% | 1,782,498 |
| Sep 3, 2026 | $94.49 | $94.49 | $92.21 | $92.71 | -0.77% | 2,561,635 |
| Sep 2, 2026 | $92.97 | $94.33 | $92.62 | $93.43 | +0.66% | 2,121,153 |
| Sep 1, 2026 | $93.03 | $94.29 | $92.74 | $92.82 | -1.17% | 2,681,319 |
| Aug 31, 2026 | $96.07 | $96.11 | $93.82 | $93.92 | -1.29% | 1,964,281 |
| Aug 28, 2026 | $97.24 | $97.24 | $94.63 | $95.15 | -1.27% | 1,656,772 |
| Aug 27, 2026 | $95.52 | $96.82 | $95.16 | $96.37 | +0.04% | 2,220,365 |
| Aug 26, 2026 | $96.99 | $97.43 | $95.92 | $96.33 | -2.39% | 2,223,378 |
| Aug 25, 2026 | $95.86 | $98.71 | $95.86 | $98.69 | +1.61% | 2,938,165 |
| Aug 24, 2026 | $97.31 | $97.83 | $96.60 | $97.13 | +0.10% | 3,965,043 |
| Aug 21, 2026 | $95.72 | $97.27 | $95.44 | $97.03 | +3.63% | 3,777,064 |
| Aug 20, 2026 | $91.01 | $94.17 | $90.93 | $93.63 | +1.45% | 2,519,004 |
| Aug 19, 2026 | $92.67 | $93.83 | $91.37 | $92.29 | +3.59% | 4,246,494 |
| Aug 18, 2026 | $88.65 | $90.46 | $88.24 | $89.09 | +0.81% | 3,341,272 |
| Aug 17, 2026 | $88.17 | $88.50 | $87.48 | $88.37 | +1.83% | 3,357,821 |
| Aug 14, 2026 | $87.40 | $87.79 | $86.48 | $86.78 | -0.52% | 2,410,459 |
| Aug 13, 2026 | $88.59 | $88.92 | $87.00 | $87.23 | -3.21% | 3,150,093 |
| Aug 12, 2026 | $91.63 | $91.63 | $89.91 | $90.12 | +0.11% | 2,340,233 |
| Aug 11, 2026 | $90.89 | $91.31 | $89.75 | $90.02 | -0.65% | 1,873,730 |
| Aug 10, 2026 | $90.23 | $91.13 | $89.30 | $90.61 | +0.22% | 2,114,181 |
| Aug 7, 2026 | $89.55 | $90.60 | $89.33 | $90.41 | +2.86% | 2,659,101 |
| Aug 6, 2026 | $88.13 | $89.69 | $87.85 | $87.90 | -1.66% | 2,233,484 |
| Aug 5, 2026 | $88.13 | $89.49 | $87.81 | $89.38 | +2.20% | 3,153,427 |
| Aug 4, 2026 | $87.05 | $87.97 | $86.55 | $87.46 | +4.74% | 3,084,952 |
| Aug 3, 2026 | $83.23 | $83.88 | $82.71 | $83.50 | -1.17% | 2,199,156 |
| Jul 31, 2026 | $85.62 | $85.70 | $83.61 | $84.49 | -1.64% | 2,176,526 |
| Jul 30, 2026 | $85.71 | $86.23 | $84.93 | $85.90 | +3.36% | 2,408,786 |
| Jul 29, 2026 | $84.26 | $85.02 | $82.27 | $83.11 | -0.81% | 3,044,036 |
| Jul 28, 2026 | $82.61 | $84.19 | $81.47 | $83.79 | -0.17% | 2,336,568 |
| Jul 27, 2026 | $83.98 | $84.43 | $82.69 | $83.93 | +0.25% | 2,005,798 |
| Jul 24, 2026 | $83.10 | $84.12 | $82.76 | $83.72 | +0.08% | 2,227,287 |
| Jul 23, 2026 | $83.32 | $84.67 | $83.30 | $83.65 | -1.05% | 3,031,729 |
| Jul 22, 2026 | $84.40 | $85.27 | $84.27 | $84.54 | +1.31% | 1,938,981 |
| Jul 21, 2026 | $82.53 | $83.61 | $81.88 | $83.45 | +3.68% | 2,892,413 |
| Jul 20, 2026 | $80.80 | $81.03 | $79.89 | $80.49 | -0.19% | 2,260,518 |
| Jul 17, 2026 | $79.42 | $81.56 | $79.05 | $80.64 | -0.09% | 1,876,358 |
| Jul 16, 2026 | $82.13 | $82.72 | $80.30 | $80.71 | -5.58% | 2,647,716 |
| Jul 15, 2026 | $85.70 | $86.33 | $84.43 | $85.48 | +1.34% | 3,354,013 |
| Jul 14, 2026 | $84.42 | $85.58 | $84.01 | $84.35 | +3.66% | 2,530,610 |
| Jul 13, 2026 | $81.80 | $82.15 | $80.97 | $81.37 | -0.38% | 1,970,011 |
| Jul 10, 2026 | $81.04 | $82.23 | $80.95 | $81.68 | +2.21% | 1,460,890 |
| Jul 9, 2026 | $79.97 | $80.10 | $79.34 | $79.91 | +2.06% | 2,139,308 |
| Jul 8, 2026 | $78.11 | $78.67 | $76.81 | $78.30 | -2.41% | 3,525,998 |
| Jul 7, 2026 | $81.51 | $82.43 | $79.80 | $80.23 | -4.08% | 2,461,545 |
| Jul 6, 2026 | $82.94 | $84.25 | $82.85 | $83.64 | +0.37% | 2,001,873 |
| Jul 2, 2026 | $82.78 | $84.57 | $82.20 | $83.33 | +1.35% | 2,661,465 |
| Jul 1, 2026 | $81.19 | $83.19 | $81.05 | $82.22 | -1.31% | 2,440,884 |
| Jun 30, 2026 | $82.72 | $83.42 | $82.10 | $83.31 | +1.92% | 2,197,954 |
| Jun 29, 2026 | $81.70 | $81.80 | $80.37 | $81.74 | +0.89% | 1,929,425 |
| Jun 26, 2026 | $80.38 | $81.16 | $80.25 | $81.02 | -0.17% | 2,387,992 |
| Jun 25, 2026 | $81.76 | $82.05 | $80.56 | $81.16 | +0.55% | 2,101,616 |
| Jun 24, 2026 | $80.12 | $80.83 | $79.73 | $80.72 | -1.86% | 3,673,799 |
| Jun 23, 2026 | $81.88 | $83.36 | $81.78 | $82.25 | -4.12% | 4,244,441 |
| Jun 22, 2026 | $85.64 | $86.42 | $85.46 | $85.78 | -2.38% | 3,670,696 |
| Jun 18, 2026 | $87.94 | $89.04 | $87.22 | $87.87 | -2.76% | 3,784,581 |
| Jun 17, 2026 | $92.24 | $93.62 | $90.20 | $90.36 | -2.32% | 3,286,657 |
| Jun 16, 2026 | $92.71 | $93.83 | $92.37 | $92.51 | +0.41% | 2,051,626 |
| Jun 15, 2026 | $92.94 | $93.16 | $91.66 | $92.13 | +1.44% | 2,668,167 |
| Jun 12, 2026 | $88.88 | $90.92 | $88.06 | $90.82 | +3.20% | 3,065,305 |
| Jun 11, 2026 | $85.56 | $88.24 | $84.84 | $88.00 | +6.09% | 3,453,336 |
| Jun 10, 2026 | $84.04 | $85.38 | $82.91 | $82.95 | -2.10% | 2,390,857 |
| Jun 9, 2026 | $85.24 | $85.55 | $82.61 | $84.73 | +1.23% | 5,179,460 |
| Jun 8, 2026 | $84.08 | $84.80 | $83.66 | $83.70 | +1.18% | 2,233,749 |
| Jun 5, 2026 | $86.45 | $86.62 | $82.49 | $82.72 | -6.83% | 4,947,711 |
| Jun 4, 2026 | $88.71 | $89.84 | $88.05 | $88.78 | -2.28% | 2,853,840 |
| Jun 3, 2026 | $91.64 | $91.90 | $90.70 | $90.85 | -2.47% | 2,112,765 |
| Jun 2, 2026 | $91.88 | $93.70 | $91.88 | $93.15 | +2.12% | 3,107,018 |
| Jun 1, 2026 | $88.70 | $91.24 | $88.29 | $91.22 | +2.60% | 3,097,539 |
| May 29, 2026 | $89.11 | $89.40 | $87.87 | $88.91 | +1.26% | 3,030,752 |
| May 28, 2026 | $87.00 | $88.54 | $86.30 | $87.80 | -0.03% | 1,653,943 |
| May 27, 2026 | $86.50 | $87.92 | $85.59 | $87.83 | +1.55% | 2,849,851 |
| May 26, 2026 | $86.19 | $86.60 | $85.89 | $86.49 | +2.23% | 1,856,556 |
| May 22, 2026 | $84.59 | $85.06 | $83.29 | $84.60 | -0.40% | 2,117,107 |
| May 21, 2026 | $83.75 | $85.46 | $83.45 | $84.94 | +1.66% | 1,803,345 |
| May 20, 2026 | $82.49 | $83.76 | $81.72 | $83.55 | +2.05% | 2,686,213 |
| May 19, 2026 | $81.87 | $82.79 | $80.98 | $81.87 | -2.56% | 3,224,804 |
| May 18, 2026 | $85.03 | $85.13 | $83.53 | $84.02 | -0.45% | 2,415,135 |
| May 15, 2026 | $84.39 | $85.11 | $83.98 | $84.40 | -5.09% | 2,765,899 |
| May 14, 2026 | $90.02 | $90.07 | $88.65 | $88.93 | -2.07% | 2,437,157 |
| May 13, 2026 | $89.33 | $91.45 | $89.11 | $90.81 | +2.82% | 3,917,327 |
| May 12, 2026 | $86.47 | $88.68 | $85.95 | $88.32 | +0.76% | 3,552,930 |
| May 11, 2026 | $85.96 | $87.93 | $85.89 | $87.65 | +3.46% | 3,003,617 |
| May 8, 2026 | $83.85 | $84.81 | $83.67 | $84.72 | +2.63% | 2,000,007 |
| May 7, 2026 | $85.12 | $85.14 | $82.51 | $82.55 | -2.11% | 2,113,571 |
| May 6, 2026 | $82.41 | $84.42 | $82.18 | $84.33 | +6.42% | 3,632,802 |
| May 5, 2026 | $79.21 | $79.56 | $78.59 | $79.24 | +1.76% | 1,440,106 |
| May 4, 2026 | $78.98 | $78.98 | $77.47 | $77.87 | -1.51% | 1,459,260 |
| May 1, 2026 | $79.09 | $79.46 | $78.61 | $79.06 | -0.30% | 1,815,145 |
| Apr 30, 2026 | $78.57 | $79.58 | $77.91 | $79.30 | +2.91% | 2,302,483 |
| Apr 29, 2026 | $78.04 | $78.05 | $76.92 | $77.06 | -1.36% | 2,116,762 |
| Apr 28, 2026 | $78.80 | $79.10 | $77.54 | $78.12 | -2.15% | 2,366,621 |
| Apr 27, 2026 | $79.75 | $80.01 | $79.13 | $79.84 | +0.03% | 2,062,365 |
| Apr 24, 2026 | $79.93 | $80.31 | $79.33 | $79.82 | -0.03% | 1,632,629 |
| Apr 23, 2026 | $80.00 | $80.78 | $78.88 | $79.84 | -0.89% | 2,296,091 |
| Apr 22, 2026 | $79.89 | $80.58 | $79.41 | $80.56 | +3.69% | 2,141,617 |
| Apr 21, 2026 | $79.47 | $79.75 | $77.52 | $77.69 | -2.39% | 2,965,956 |
| Apr 20, 2026 | $79.55 | $79.84 | $78.93 | $79.59 | -1.07% | 2,080,511 |
| Apr 17, 2026 | $80.30 | $81.26 | $79.76 | $80.45 | +1.23% | 3,218,610 |
| Apr 16, 2026 | $79.98 | $80.10 | $79.03 | $79.47 | 0.00% | 2,816,189 |
| Apr 15, 2026 | $79.80 | $79.80 | $78.77 | $79.47 | +0.38% | 2,495,263 |
| Apr 14, 2026 | $79.18 | $79.64 | $78.78 | $79.17 | +1.37% | 2,681,866 |
| Apr 13, 2026 | $77.07 | $78.21 | $76.56 | $78.10 | +1.68% | 1,900,303 |
| Apr 10, 2026 | $78.26 | $78.45 | $76.52 | $76.81 | -0.54% | 3,382,095 |
| Apr 9, 2026 | $76.79 | $77.66 | $76.33 | $77.23 | +0.35% | 2,728,782 |
| Apr 8, 2026 | $78.03 | $78.05 | $76.31 | $76.96 | +4.98% | 2,892,687 |
| Apr 7, 2026 | $73.57 | $73.57 | $72.22 | $73.31 | +0.71% | 2,208,900 |
| Apr 6, 2026 | $72.93 | $73.57 | $72.30 | $72.79 | -0.61% | 2,099,708 |
| Apr 2, 2026 | $70.83 | $73.64 | $70.78 | $73.24 | -0.44% | 2,752,630 |
| Apr 1, 2026 | $73.52 | $74.15 | $73.26 | $73.56 | +1.13% | 2,788,266 |
| Mar 31, 2026 | $71.01 | $72.76 | $70.73 | $72.74 | +5.39% | 4,303,104 |
| Mar 30, 2026 | $70.51 | $70.91 | $68.92 | $69.02 | -0.69% | 4,045,412 |
| Mar 27, 2026 | $68.31 | $70.24 | $68.20 | $69.50 | +1.46% | 3,012,319 |
| Mar 26, 2026 | $68.86 | $69.46 | $68.39 | $68.50 | -2.16% | 2,456,715 |
| Mar 25, 2026 | $70.34 | $70.85 | $69.60 | $70.01 | +1.80% | 3,121,684 |
| Mar 24, 2026 | $67.40 | $69.07 | $67.39 | $68.77 | +0.82% | 3,439,379 |
| Mar 23, 2026 | $67.53 | $68.95 | $67.29 | $68.21 | +4.47% | 4,540,571 |
| Mar 20, 2026 | $66.58 | $67.15 | $64.53 | $65.29 | -3.09% | 5,112,095 |
| Mar 19, 2026 | $65.95 | $67.58 | $64.91 | $67.37 | -1.36% | 5,255,662 |
| Mar 18, 2026 | $69.60 | $69.72 | $68.24 | $68.30 | -3.09% | 4,136,264 |
| Mar 17, 2026 | $70.89 | $71.25 | $70.30 | $70.48 | +0.24% | 3,054,553 |
| Mar 16, 2026 | $70.29 | $70.71 | $69.48 | $70.31 | +2.28% | 3,787,313 |
| Mar 13, 2026 | $70.02 | $70.56 | $68.51 | $68.74 | -2.87% | 4,568,121 |
| Mar 12, 2026 | $72.25 | $72.33 | $70.41 | $70.77 | -3.52% | 4,695,209 |
| Mar 11, 2026 | $73.30 | $73.72 | $72.45 | $73.35 | -0.73% | 3,050,319 |
| Mar 10, 2026 | $73.58 | $74.84 | $73.43 | $73.89 | +1.37% | 3,735,397 |
| Mar 9, 2026 | $70.02 | $73.01 | $69.02 | $72.89 | +1.45% | 5,750,628 |
| Mar 6, 2026 | $72.19 | $72.78 | $71.61 | $71.85 | -4.96% | 4,886,264 |
| Mar 5, 2026 | $76.89 | $76.89 | $74.48 | $75.60 | -3.24% | 5,170,245 |
| Mar 4, 2026 | $78.91 | $79.29 | $77.74 | $78.13 | -0.26% | 3,444,800 |
| Mar 3, 2026 | $78.31 | $79.03 | $76.45 | $78.33 | -5.64% | 5,731,421 |
| Mar 2, 2026 | $81.57 | $83.22 | $80.93 | $83.01 | +1.77% | 3,997,320 |
| Feb 27, 2026 | $82.20 | $82.20 | $81.08 | $81.57 | +0.62% | 3,748,766 |
| Feb 26, 2026 | $80.91 | $81.18 | $79.55 | $81.07 | -0.75% | 4,265,643 |
| Feb 25, 2026 | $81.67 | $82.34 | $80.98 | $81.68 | +2.55% | 5,120,257 |
| Feb 24, 2026 | $78.03 | $80.19 | $77.82 | $79.65 | +2.10% | 4,167,705 |
| Feb 23, 2026 | $77.01 | $78.24 | $76.86 | $78.01 | +1.55% | 3,921,482 |
| Feb 20, 2026 | $74.74 | $77.04 | $74.74 | $76.82 | +2.33% | 4,562,863 |
| Feb 19, 2026 | $73.03 | $75.18 | $72.53 | $75.07 | +0.72% | 3,841,376 |
| Feb 18, 2026 | $74.62 | $75.54 | $74.08 | $74.53 | +0.32% | 4,655,228 |
| Feb 17, 2026 | $72.75 | $74.35 | $71.79 | $74.29 | +1.24% | 4,616,896 |
| Feb 13, 2026 | $71.60 | $73.72 | $71.28 | $73.38 | +0.85% | 4,468,488 |
| Feb 12, 2026 | $74.36 | $74.86 | $72.47 | $72.76 | -3.15% | 4,757,413 |
| Feb 11, 2026 | $74.41 | $75.14 | $73.50 | $75.13 | +3.84% | 4,578,390 |
| Feb 10, 2026 | $72.25 | $72.61 | $71.59 | $72.35 | +0.95% | 2,733,927 |
| Feb 9, 2026 | $70.72 | $71.77 | $70.34 | $71.67 | +2.91% | 5,903,731 |
| Feb 6, 2026 | $69.20 | $69.83 | $68.88 | $69.64 | +0.78% | 5,751,312 |
| Feb 5, 2026 | $69.52 | $70.46 | $68.69 | $69.10 | -4.32% | 4,756,315 |
| Feb 4, 2026 | $73.48 | $73.64 | $71.12 | $72.22 | -0.71% | 4,832,088 |
| Feb 3, 2026 | $71.68 | $72.81 | $71.14 | $72.74 | +4.83% | 5,044,168 |
| Feb 2, 2026 | $69.28 | $69.99 | $68.76 | $69.39 | +0.96% | 3,759,826 |
| Jan 30, 2026 | $70.01 | $70.90 | $67.51 | $68.73 | -4.77% | 5,703,262 |
| Jan 29, 2026 | $74.65 | $74.98 | $70.94 | $72.17 | +1.71% | 8,981,440 |
| Jan 28, 2026 | $70.38 | $70.98 | $69.60 | $70.96 | +0.67% | 4,572,113 |
| Jan 27, 2026 | $68.45 | $70.54 | $68.43 | $70.49 | +4.01% | 5,345,999 |
| Jan 26, 2026 | $68.86 | $69.10 | $67.74 | $67.77 | +0.37% | 5,844,143 |
| Jan 23, 2026 | $66.87 | $67.56 | $66.52 | $67.52 | +3.92% | 3,466,829 |
| Jan 22, 2026 | $65.52 | $65.52 | $64.23 | $64.97 | -0.98% | 4,169,889 |
| Jan 21, 2026 | $66.32 | $66.76 | $65.11 | $65.61 | +1.89% | 4,462,569 |
| Jan 20, 2026 | $64.33 | $64.44 | $63.46 | $64.39 | -0.72% | 4,006,631 |
| Jan 16, 2026 | $64.73 | $65.13 | $64.07 | $64.86 | -1.77% | 3,773,854 |
| Jan 15, 2026 | $65.86 | $66.51 | $65.53 | $66.03 | +0.02% | 3,454,915 |
| Jan 14, 2026 | $64.71 | $66.03 | $64.65 | $66.02 | +3.17% | 4,878,494 |
| Jan 13, 2026 | $64.45 | $64.53 | $63.89 | $63.99 | +1.89% | 3,372,829 |
| Jan 12, 2026 | $62.18 | $63.50 | $62.00 | $62.80 | +1.75% | 4,871,458 |
| Jan 9, 2026 | $62.10 | $62.17 | $61.39 | $61.72 | -1.95% | 6,063,586 |
| Jan 8, 2026 | $62.87 | $63.13 | $62.29 | $62.95 | -1.42% | 4,158,981 |
| Jan 7, 2026 | $63.88 | $64.03 | $63.26 | $63.86 | -1.45% | 2,584,203 |
| Jan 6, 2026 | $63.76 | $65.09 | $63.70 | $64.80 | +2.63% | 4,057,985 |
| Jan 5, 2026 | $62.40 | $63.51 | $62.39 | $63.14 | +2.23% | 4,944,377 |
| Jan 2, 2026 | $61.57 | $61.79 | $61.14 | $61.76 | +2.30% | 2,058,924 |
| Dec 31, 2025 | $60.80 | $60.92 | $60.27 | $60.37 | -0.90% | 3,443,833 |
| Dec 30, 2025 | $61.77 | $61.82 | $60.83 | $60.92 | +0.88% | 2,178,951 |
| Dec 29, 2025 | $60.97 | $61.16 | $60.38 | $60.39 | -2.42% | 2,539,524 |
| Dec 26, 2025 | $61.46 | $62.01 | $61.33 | $61.89 | +1.68% | 1,436,228 |
| Dec 24, 2025 | $61.09 | $61.23 | $60.57 | $60.87 | -0.34% | 854,986 |
| Dec 23, 2025 | $61.18 | $61.23 | $60.76 | $61.08 | +0.51% | 3,729,682 |
| Dec 22, 2025 | $60.37 | $61.06 | $60.34 | $60.77 | +2.44% | 5,719,071 |
| Dec 19, 2025 | $59.07 | $59.62 | $58.84 | $59.32 | +0.08% | 2,851,545 |
| Dec 18, 2025 | $59.38 | $59.64 | $59.06 | $59.27 | +0.37% | 1,875,239 |
| Dec 17, 2025 | $59.29 | $59.37 | $58.95 | $59.05 | +0.73% | 2,023,095 |
| Dec 16, 2025 | $59.08 | $59.12 | $58.48 | $58.62 | -0.96% | 2,305,625 |
| Dec 15, 2025 | $59.38 | $59.38 | $58.60 | $59.19 | -0.75% | 2,198,313 |
| Dec 12, 2025 | $60.66 | $60.99 | $59.23 | $59.64 | -2.10% | 2,931,475 |
| Dec 11, 2025 | $60.49 | $61.27 | $60.48 | $60.92 | +0.64% | 3,839,115 |
| Dec 10, 2025 | $60.04 | $60.66 | $59.77 | $60.53 | +2.58% | 3,309,549 |
| Dec 9, 2025 | $57.92 | $59.29 | $57.80 | $59.01 | +1.15% | 3,191,834 |
| Dec 8, 2025 | $58.85 | $58.96 | $58.21 | $58.34 | -0.87% | 2,752,145 |
| Dec 5, 2025 | $59.42 | $59.86 | $58.81 | $58.85 | -0.20% | 3,635,646 |
| Dec 4, 2025 | $57.99 | $58.97 | $57.87 | $58.97 | +1.81% | 3,507,290 |
| Dec 3, 2025 | $57.04 | $58.02 | $57.04 | $57.92 | +2.93% | 3,792,267 |
| Dec 2, 2025 | $55.70 | $56.37 | $55.58 | $56.27 | +1.99% | 3,620,313 |
| Dec 1, 2025 | $55.25 | $55.59 | $54.98 | $55.17 | +0.80% | 2,336,799 |
| Nov 28, 2025 | $54.26 | $54.92 | $54.19 | $54.73 | -0.27% | 1,489,933 |
| Nov 26, 2025 | $54.35 | $54.94 | $54.33 | $54.88 | +2.24% | 2,280,466 |
| Nov 25, 2025 | $53.54 | $53.96 | $53.31 | $53.68 | +1.42% | 3,212,771 |
| Nov 24, 2025 | $52.62 | $53.10 | $52.60 | $52.93 | -0.28% | 3,813,114 |
| Nov 21, 2025 | $52.22 | $53.21 | $52.18 | $53.08 | +0.95% | 2,564,431 |
| Nov 20, 2025 | $53.53 | $53.86 | $52.31 | $52.58 | -1.66% | 2,927,551 |
| Nov 19, 2025 | $53.59 | $53.92 | $53.22 | $53.47 | -0.45% | 2,017,860 |
| Nov 18, 2025 | $53.49 | $54.16 | $53.33 | $53.71 | -1.61% | 3,675,437 |
| Nov 17, 2025 | $54.89 | $55.34 | $54.39 | $54.59 | -1.16% | 2,169,738 |
| Nov 14, 2025 | $54.29 | $55.29 | $54.21 | $55.23 | -1.29% | 2,890,250 |
| Nov 13, 2025 | $56.68 | $56.76 | $55.71 | $55.95 | -0.66% | 2,045,441 |
| Nov 12, 2025 | $56.27 | $56.61 | $56.09 | $56.32 | +0.99% | 2,182,234 |
| Nov 11, 2025 | $55.70 | $56.06 | $55.51 | $55.77 | -0.16% | 2,068,049 |
| Nov 10, 2025 | $55.77 | $55.98 | $55.22 | $55.86 | +1.27% | 2,126,891 |
| Nov 7, 2025 | $54.31 | $55.31 | $54.15 | $55.16 | -0.81% | 3,957,446 |
| Nov 6, 2025 | $55.63 | $55.93 | $55.17 | $55.61 | +0.18% | 2,092,355 |
| Nov 5, 2025 | $55.18 | $55.75 | $55.10 | $55.51 | +1.97% | 2,589,868 |
| Nov 4, 2025 | $54.42 | $54.83 | $54.26 | $54.44 | -3.05% | 3,861,315 |
| Nov 3, 2025 | $56.18 | $56.20 | $55.54 | $56.15 | -1.58% | 3,280,520 |
| Oct 31, 2025 | $57.00 | $57.31 | $56.76 | $57.05 | -0.33% | 2,611,404 |
| Oct 30, 2025 | $56.88 | $57.42 | $56.39 | $57.24 | -1.24% | 3,539,572 |
| Oct 29, 2025 | $58.32 | $58.92 | $57.69 | $57.96 | +1.45% | 3,730,861 |
| Oct 28, 2025 | $56.60 | $57.61 | $56.42 | $57.13 | +1.33% | 2,812,275 |
| Oct 27, 2025 | $56.52 | $56.62 | $56.14 | $56.38 | +1.37% | 2,789,038 |
| Oct 24, 2025 | $55.88 | $55.99 | $55.38 | $55.62 | +0.60% | 2,570,013 |
| Oct 23, 2025 | $56.03 | $56.12 | $55.27 | $55.29 | -0.90% | 3,241,664 |
| Oct 22, 2025 | $55.75 | $55.87 | $55.09 | $55.79 | -0.32% | 2,864,935 |
| Oct 21, 2025 | $56.26 | $56.49 | $55.69 | $55.97 | -1.46% | 3,048,019 |
| Oct 20, 2025 | $56.13 | $57.13 | $55.97 | $56.80 | +2.18% | 3,957,376 |
| Oct 17, 2025 | $56.18 | $56.20 | $55.33 | $55.59 | – | 3,340,221 |
Seasonality
BHP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | -0.2% | -0.0% | -0.2% | 4.2% | 0.3% | 3.7% | -1.4% | -0.6% | -2.8% | 5.6% | 7.1% |
| Months up | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 13.8% | 18.7% | -9.1% | 9.0% | 12.1% | -6.3% | 1.4% | 11.2% | -7.7% | -3.6% | ||
| 2025 | 0.7% | -1.4% | 2.1% | -2.0% | 3.0% | -1.8% | 5.4% | 10.1% | -0.0% | 2.3% | -4.1% | 10.3% |
| 2024 | -10.4% | -6.3% | 3.1% | -4.4% | 7.9% | -4.1% | -2.7% | -0.7% | 15.9% | -10.7% | -5.1% | -7.3% |
| 2023 | 13.1% | -13.1% | 7.0% | -6.9% | -7.0% | 8.7% | 5.0% | -8.2% | 1.7% | 0.3% | 6.8% | 12.1% |
| 2022 | 5.4% | 11.5% | 14.0% | -13.3% | 5.5% | -10.9% | -2.0% | -0.3% | -2.6% | -4.4% | 31.3% | -1.2% |
| 2021 | 2.2% | 13.7% | -6.3% | 4.9% | 1.9% | -1.7% | 7.9% | -15.8% | -13.8% | 2.5% | 2.5% | 7.4% |
| 2020 | -6.6% | -15.3% | -12.8% | 10.9% | 15.8% | 5.6% | 6.3% | 4.2% | -4.2% | -7.0% | 16.0% | 17.1% |
| 2019 | 10.6% | 3.3% | 5.5% | -3.1% | -2.0% | 11.9% | -5.5% | -10.5% | 3.7% | -1.0% | 5.4% | 6.2% |
| 2018 | 6.6% | -5.1% | -2.1% | 5.2% | 6.5% | 0.5% | 4.5% | -8.1% | 6.6% | -7.3% | -3.9% | 8.9% |
| 2017 | 15.4% | -8.4% | -1.9% | -2.0% | -1.4% | 1.4% | 17.1% | 4.4% | -5.0% | 1.1% | 1.4% | 10.7% |