BHP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1,249.20	1,249.20	1,249.20	1,249.20	1,074.88	0
2022-12-14	1,249.20	1,249.20	1,249.20	1,249.20	1,074.88	0
2022-12-13	1,245.50	1,249.20	1,245.50	1,249.20	1,074.88	14,200
2022-12-09	1,240.00	1,240.00	1,240.00	1,240.00	1,066.96	0
2022-12-08	1,240.00	1,240.00	1,240.00	1,240.00	1,066.96	0
2022-12-07	1,240.00	1,240.00	1,240.00	1,240.00	1,066.96	0
2022-12-06	1,238.96	1,240.00	1,238.96	1,240.00	1,066.96	4,435
2022-12-05	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-12-02	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-12-01	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-11-30	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-11-29	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-11-28	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-11-25	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-11-24	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-11-23	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-11-22	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-11-18	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-11-17	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	0
2022-11-16	1,200.00	1,200.00	1,200.00	1,200.00	1,032.54	9
2022-11-15	1,120.00	1,120.00	1,120.00	1,120.00	963.71	0
2022-11-14	1,120.00	1,120.00	1,120.00	1,120.00	963.71	8
2022-11-11	1,110.00	1,110.00	1,110.00	1,110.00	955.10	23
2022-11-10	1,043.00	1,043.00	1,043.00	1,043.00	897.45	66
2022-11-09	981.00	981.00	981.00	981.00	844.10	0
2022-11-08	981.00	981.00	981.00	981.00	844.10	0
2022-11-07	981.00	981.00	981.00	981.00	844.10	0
2022-11-04	981.00	981.00	981.00	981.00	844.10	0
2022-11-03	981.00	981.00	981.00	981.00	844.10	0
2022-11-01	981.00	981.00	981.00	981.00	844.10	0
2022-10-31	981.00	981.00	981.00	981.00	844.10	0
2022-10-28	981.00	981.00	981.00	981.00	844.10	0
2022-10-27	981.00	981.00	981.00	981.00	844.10	0
2022-10-26	981.00	981.00	981.00	981.00	844.10	0
2022-10-25	981.00	981.00	981.00	981.00	844.10	0
2022-10-24	981.00	981.00	981.00	981.00	844.10	0
2022-10-21	981.00	981.00	981.00	981.00	844.10	0
2022-10-20	981.00	981.00	981.00	981.00	844.10	0
2022-10-19	981.00	981.00	981.00	981.00	844.10	0
2022-10-18	981.00	981.00	981.00	981.00	844.10	0
2022-10-17	981.00	981.00	981.00	981.00	844.10	0
2022-10-14	981.00	981.00	981.00	981.00	844.10	0
2022-10-13	981.00	981.00	981.00	981.00	844.10	0
2022-10-12	981.00	981.00	981.00	981.00	844.10	0
2022-10-11	981.00	981.00	981.00	981.00	844.10	0
2022-10-10	981.00	981.00	981.00	981.00	844.10	0
2022-10-07	981.00	981.00	981.00	981.00	844.10	0
2022-10-06	981.00	981.00	981.00	981.00	844.10	0
2022-10-05	981.00	981.00	981.00	981.00	844.10	0
2022-10-04	981.00	981.00	981.00	981.00	844.10	0
2022-10-03	981.00	981.00	981.00	981.00	844.10	0
2022-09-30	981.00	981.00	981.00	981.00	844.10	0
2022-09-29	981.00	981.00	981.00	981.00	844.10	0
2022-09-28	981.00	981.00	981.00	981.00	844.10	0
2022-09-27	981.00	981.00	981.00	981.00	844.10	466
2022-09-26	964.11	964.11	964.11	964.11	829.57	46
2022-09-23	1,104.00	1,104.00	1,104.00	1,104.00	949.94	0
2022-09-22	1,104.00	1,104.00	1,104.00	1,104.00	949.94	0
2022-09-21	1,104.00	1,104.00	1,104.00	1,104.00	949.94	0
2022-09-20	1,104.00	1,104.00	1,104.00	1,104.00	949.94	0

← NewerPage 17 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.