BHP Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 964.64 | 964.64 | 964.64 | 964.64 | 898.26 | 0 |
| 2024-05-22 | 964.64 | 964.64 | 964.64 | 964.64 | 898.26 | 0 |
| 2024-05-21 | 964.64 | 964.64 | 964.64 | 964.64 | 898.26 | 0 |
| 2024-05-20 | 964.64 | 964.64 | 964.64 | 964.64 | 898.26 | 0 |
| 2024-05-17 | 964.64 | 964.64 | 964.64 | 964.64 | 898.26 | 0 |
| 2024-05-16 | 964.64 | 964.64 | 964.64 | 964.64 | 898.26 | 0 |
| 2024-05-15 | 964.64 | 964.64 | 964.64 | 964.64 | 898.26 | 0 |
| 2024-05-14 | 964.64 | 964.64 | 964.64 | 964.64 | 898.26 | 0 |
| 2024-05-13 | 964.64 | 964.64 | 964.64 | 964.64 | 898.26 | 27 |
| 2024-05-10 | 962.00 | 962.00 | 962.00 | 962.00 | 895.80 | 0 |
| 2024-05-09 | 962.00 | 962.00 | 962.00 | 962.00 | 895.80 | 0 |
| 2024-05-08 | 962.00 | 962.00 | 962.00 | 962.00 | 895.80 | 0 |
| 2024-05-07 | 962.00 | 962.00 | 962.00 | 962.00 | 895.80 | 0 |
| 2024-05-06 | 962.00 | 962.00 | 962.00 | 962.00 | 895.80 | 0 |
| 2024-05-03 | 962.00 | 962.00 | 962.00 | 962.00 | 895.80 | 454 |
| 2024-05-02 | 987.80 | 987.80 | 987.80 | 987.80 | 919.83 | 0 |
| 2024-04-30 | 987.80 | 987.80 | 987.80 | 987.80 | 919.83 | 0 |
| 2024-04-29 | 987.80 | 987.80 | 987.80 | 987.80 | 919.83 | 0 |
| 2024-04-26 | 987.80 | 987.80 | 987.80 | 987.80 | 919.83 | 0 |
| 2024-04-25 | 987.80 | 987.80 | 987.80 | 987.80 | 919.83 | 0 |
| 2024-04-24 | 987.80 | 987.80 | 987.80 | 987.80 | 919.83 | 0 |
| 2024-04-23 | 987.80 | 987.80 | 987.80 | 987.80 | 919.83 | 24,866 |
| 2024-04-22 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-19 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-18 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-17 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-16 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-15 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-12 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-11 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-10 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-09 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-08 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-05 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-04 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 0 |
| 2024-04-03 | 971.60 | 971.60 | 971.60 | 971.60 | 904.74 | 625 |
| 2024-04-02 | 935.41 | 935.41 | 935.41 | 935.41 | 871.04 | 0 |
| 2024-04-01 | 935.41 | 935.41 | 935.41 | 935.41 | 871.04 | 0 |
| 2024-03-27 | 935.41 | 935.41 | 935.41 | 935.41 | 871.04 | 0 |
| 2024-03-26 | 935.41 | 935.41 | 935.41 | 935.41 | 871.04 | 0 |
| 2024-03-25 | 935.41 | 935.41 | 935.41 | 935.41 | 871.04 | 0 |
| 2024-03-22 | 935.41 | 935.41 | 935.41 | 935.41 | 871.04 | 0 |
| 2024-03-21 | 935.41 | 935.41 | 935.41 | 935.41 | 871.04 | 0 |
| 2024-03-20 | 935.41 | 935.41 | 935.41 | 935.41 | 871.04 | 0 |
| 2024-03-19 | 935.41 | 935.41 | 935.41 | 935.41 | 871.04 | 50 |
| 2024-03-15 | 977.25 | 977.25 | 977.25 | 977.25 | 910.01 | 0 |
| 2024-03-14 | 977.25 | 977.25 | 977.25 | 977.25 | 910.01 | 0 |
| 2024-03-13 | 977.25 | 977.25 | 977.25 | 977.25 | 910.01 | 0 |
| 2024-03-12 | 977.25 | 977.25 | 977.25 | 977.25 | 910.01 | 0 |
| 2024-03-11 | 977.25 | 977.25 | 977.25 | 977.25 | 910.01 | 0 |
| 2024-03-08 | 977.25 | 977.25 | 977.25 | 977.25 | 910.01 | 0 |
| 2024-03-07 | 980.00 | 980.00 | 977.25 | 977.25 | 910.01 | 163 |
| 2024-03-06 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 932.07 | 0 |
| 2024-03-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 932.07 | 0 |
| 2024-03-04 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 932.07 | 0 |
| 2024-03-01 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 932.07 | 0 |
| 2024-02-29 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 932.07 | 0 |
| 2024-02-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 932.07 | 0 |
| 2024-02-27 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 932.07 | 0 |
| 2024-02-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 932.07 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-05 | 22.4205 MXN |
| 2025-03-07 | 20.2675 MXN |
| 2024-09-13 | 28.5596 MXN |
| 2024-03-07 | 24.0554 MXN |
| 2023-09-07 | 27.8136 MXN |
| 2023-03-09 | 32.2179 MXN |
| 2022-09-01 | 70.5852 MXN |
| 2022-02-24 | 55.2237 MXN |
| 2021-09-02 | 71.0795 MXN |
| 2021-03-04 | 37.4335 MXN |
| 2020-09-03 | 21.1650 MXN |
| 2020-03-05 | 22.8948 MXN |
| 2019-09-05 | 1.5600 MXN |
| 2019-03-07 | 1.1000 MXN |
| 2019-01-10 | 2.0400 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.