BHP Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	1,186.00	1,186.00	1,186.00	1,186.00	1,048.99	0
2023-03-09	1,186.00	1,186.00	1,186.00	1,186.00	1,048.99	0
2023-03-08	1,186.00	1,186.00	1,186.00	1,186.00	1,020.50	0
2023-03-07	1,186.00	1,186.00	1,186.00	1,186.00	1,020.50	0
2023-03-06	1,186.00	1,186.00	1,186.00	1,186.00	1,020.50	0
2023-03-03	1,186.00	1,186.00	1,185.00	1,186.00	1,020.50	4,000
2023-03-02	1,180.00	1,180.00	1,180.00	1,180.00	1,015.33	0
2023-03-01	1,180.00	1,180.00	1,180.00	1,180.00	1,015.33	0
2023-02-28	1,180.00	1,180.00	1,180.00	1,180.00	1,015.33	0
2023-02-27	1,180.00	1,180.00	1,180.00	1,180.00	1,015.33	0
2023-02-24	1,180.00	1,180.00	1,180.00	1,180.00	1,015.33	0
2023-02-23	1,180.00	1,180.00	1,180.00	1,180.00	1,015.33	0
2023-02-22	1,180.00	1,180.00	1,180.00	1,180.00	1,015.33	100
2023-02-21	1,221.00	1,221.00	1,221.00	1,221.00	1,050.61	400
2023-02-20	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-17	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-16	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-15	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-14	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-13	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-10	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-09	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-08	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-07	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-03	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-02	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-02-01	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-31	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-30	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-27	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-26	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-25	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-24	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-23	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-20	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-19	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-18	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-17	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-16	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-13	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-12	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-11	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-10	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-09	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	0
2023-01-06	1,257.44	1,257.44	1,257.44	1,257.44	1,081.97	409
2023-01-05	1,208.00	1,208.00	1,208.00	1,208.00	1,039.43	0
2023-01-04	1,208.00	1,208.00	1,208.00	1,208.00	1,039.43	0
2023-01-03	1,208.00	1,208.00	1,208.00	1,208.00	1,039.43	0
2023-01-02	1,208.00	1,208.00	1,208.00	1,208.00	1,039.43	0
2022-12-30	1,208.01	1,208.01	1,208.00	1,208.00	1,039.43	1,277
2022-12-29	1,223.00	1,223.00	1,223.00	1,223.00	1,052.33	0
2022-12-28	1,223.00	1,223.00	1,223.00	1,223.00	1,052.33	0
2022-12-27	1,223.00	1,223.00	1,223.00	1,223.00	1,052.33	2,000
2022-12-26	1,249.20	1,249.20	1,249.20	1,249.20	1,074.88	0
2022-12-23	1,249.20	1,249.20	1,249.20	1,249.20	1,074.88	0
2022-12-22	1,249.20	1,249.20	1,249.20	1,249.20	1,074.88	0
2022-12-21	1,249.20	1,249.20	1,249.20	1,249.20	1,074.88	0
2022-12-20	1,249.20	1,249.20	1,249.20	1,249.20	1,074.88	0
2022-12-19	1,249.20	1,249.20	1,249.20	1,249.20	1,074.88	0
2022-12-16	1,249.20	1,249.20	1,249.20	1,249.20	1,074.88	0

← NewerPage 16 of 21 · 1,256 trading daysOlder →

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.