BHP Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 922.51 | 70 |
| 2023-06-07 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 0 |
| 2023-06-06 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 0 |
| 2023-06-05 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 0 |
| 2023-06-02 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 0 |
| 2023-06-01 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 0 |
| 2023-05-31 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 0 |
| 2023-05-30 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 0 |
| 2023-05-29 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 0 |
| 2023-05-26 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 0 |
| 2023-05-25 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 0 |
| 2023-05-24 | 989.57 | 989.57 | 989.57 | 989.57 | 875.25 | 300 |
| 2023-05-23 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-22 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-19 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-18 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-12 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-11 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-09 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-08 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-04 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-03 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-05-02 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-04-28 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-04-27 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-04-26 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 0 |
| 2023-04-25 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 937.55 | 50 |
| 2023-04-24 | 1,054.57 | 1,054.57 | 1,054.57 | 1,054.57 | 932.75 | 0 |
| 2023-04-21 | 1,054.57 | 1,054.57 | 1,054.57 | 1,054.57 | 932.75 | 666 |
| 2023-04-20 | 1,099.12 | 1,099.12 | 1,099.12 | 1,099.12 | 972.15 | 1,478 |
| 2023-04-19 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 976.47 | 0 |
| 2023-04-18 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 976.47 | 0 |
| 2023-04-17 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 976.47 | 0 |
| 2023-04-14 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 976.47 | 0 |
| 2023-04-13 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 976.47 | 0 |
| 2023-04-12 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 976.47 | 0 |
| 2023-04-11 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 976.47 | 0 |
| 2023-04-10 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 976.47 | 0 |
| 2023-04-05 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 976.47 | 0 |
| 2023-04-04 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 976.47 | 830 |
| 2023-04-03 | 1,074.48 | 1,074.48 | 1,074.48 | 1,074.48 | 950.36 | 0 |
| 2023-03-31 | 1,074.48 | 1,074.48 | 1,074.48 | 1,074.48 | 950.36 | 0 |
| 2023-03-30 | 1,074.48 | 1,074.48 | 1,074.48 | 1,074.48 | 950.36 | 0 |
| 2023-03-29 | 1,074.48 | 1,074.48 | 1,074.48 | 1,074.48 | 950.36 | 0 |
| 2023-03-28 | 1,074.48 | 1,074.48 | 1,074.48 | 1,074.48 | 950.36 | 0 |
| 2023-03-27 | 1,074.48 | 1,074.48 | 1,074.48 | 1,074.48 | 950.36 | 0 |
| 2023-03-24 | 1,077.00 | 1,077.00 | 1,074.48 | 1,074.48 | 950.36 | 911 |
| 2023-03-23 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,048.99 | 0 |
| 2023-03-22 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,048.99 | 0 |
| 2023-03-21 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,048.99 | 0 |
| 2023-03-17 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,048.99 | 0 |
| 2023-03-16 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,048.99 | 0 |
| 2023-03-15 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,048.99 | 0 |
| 2023-03-14 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,048.99 | 0 |
| 2023-03-13 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,048.99 | 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.