BHP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	1,332.36	1,332.36	1,332.36	1,332.36	1,073.13	0
2022-03-29	1,332.36	1,332.36	1,332.36	1,332.36	1,073.13	30
2022-03-28	1,241.45	1,241.45	1,241.45	1,241.45	999.91	0
2022-03-25	1,241.45	1,241.45	1,241.45	1,241.45	999.91	0
2022-03-24	1,241.45	1,241.45	1,241.45	1,241.45	999.91	0
2022-03-23	1,241.45	1,241.45	1,241.45	1,241.45	999.91	0
2022-03-22	1,241.45	1,241.45	1,241.45	1,241.45	999.91	0
2022-03-18	1,241.45	1,241.45	1,236.97	1,241.45	999.91	278
2022-03-17	1,237.71	1,237.71	1,237.71	1,237.71	996.90	403
2022-03-16	1,278.37	1,278.37	1,278.37	1,278.37	1,029.65	0
2022-03-15	1,278.37	1,278.37	1,278.37	1,278.37	1,029.65	0
2022-03-14	1,278.37	1,278.37	1,278.37	1,278.37	1,029.65	0
2022-03-11	1,279.77	1,291.36	1,278.37	1,278.37	1,029.65	3,085
2022-03-10	1,304.46	1,304.46	1,304.46	1,304.46	1,050.66	0
2022-03-09	1,304.46	1,304.46	1,304.46	1,304.46	1,050.66	2,309
2022-03-08	1,310.08	1,310.08	1,310.08	1,310.08	1,055.19	0
2022-03-07	1,310.08	1,310.08	1,310.08	1,310.08	1,055.19	0
2022-03-04	1,310.08	1,310.08	1,310.08	1,310.08	1,055.19	0
2022-03-03	1,310.08	1,310.08	1,310.08	1,310.08	1,055.19	0
2022-03-02	1,301.16	1,310.08	1,301.16	1,310.08	1,055.19	61
2022-03-01	1,237.93	1,237.93	1,237.93	1,237.93	997.08	0
2022-02-28	1,149.66	1,237.93	1,149.66	1,237.93	997.08	126
2022-02-25	1,158.57	1,158.57	1,158.57	1,158.57	933.16	0
2022-02-24	1,158.57	1,158.57	1,158.57	1,158.57	933.16	22
2022-02-23	1,243.78	1,243.78	1,243.78	1,243.78	957.31	0
2022-02-22	1,243.78	1,243.78	1,243.78	1,243.78	957.31	80
2022-02-21	1,243.78	1,243.78	1,243.78	1,243.78	957.31	0
2022-02-18	1,246.45	1,246.45	1,243.78	1,243.78	957.31	187
2022-02-17	1,237.53	1,237.53	1,237.53	1,237.53	952.50	0
2022-02-16	1,237.53	1,237.53	1,237.53	1,237.53	952.50	81
2022-02-15	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-02-14	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-02-11	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-02-10	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-02-09	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-02-08	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-02-04	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-02-03	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-02-02	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-02-01	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-01-31	1,181.74	1,181.74	1,181.74	1,181.74	909.56	0
2022-01-28	1,180.85	1,185.31	1,180.85	1,181.74	909.56	157
2022-01-27	1,182.50	1,182.50	1,182.50	1,182.50	910.14	0
2022-01-26	1,182.50	1,182.50	1,182.50	1,182.50	910.14	3,453
2022-01-25	1,180.85	1,180.85	1,180.85	1,180.85	908.87	84
2022-01-24	1,180.85	1,180.85	1,180.85	1,180.85	908.87	100
2022-01-21	1,212.04	1,212.04	1,212.04	1,212.04	932.88	0
2022-01-20	1,212.04	1,212.04	1,212.04	1,212.04	932.88	0
2022-01-19	1,212.04	1,212.04	1,212.04	1,212.04	932.88	0
2022-01-18	1,212.04	1,212.04	1,212.04	1,212.04	932.88	0
2022-01-17	1,212.04	1,212.04	1,212.04	1,212.04	932.88	0
2022-01-14	1,212.04	1,212.04	1,212.04	1,212.04	932.88	0
2022-01-13	1,212.04	1,212.04	1,212.04	1,212.04	932.88	0
2022-01-12	1,212.04	1,212.04	1,212.04	1,212.04	932.88	427
2022-01-11	1,140.75	1,140.75	1,140.75	1,140.75	878.01	0
2022-01-10	1,140.75	1,140.75	1,140.75	1,140.75	878.01	68
2022-01-07	1,127.38	1,127.38	1,127.38	1,127.38	867.72	0
2022-01-06	1,142.53	1,142.53	1,127.38	1,127.38	867.72	144
2022-01-05	1,111.34	1,111.34	1,111.34	1,111.34	855.37	0
2022-01-04	1,111.34	1,111.34	1,111.34	1,111.34	855.37	104

← NewerPage 20 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.