BHP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	1,096.19	1,096.19	1,096.19	1,096.19	843.71	0
2021-12-31	1,096.19	1,096.19	1,096.19	1,096.19	843.71	0
2021-12-30	1,096.19	1,096.19	1,096.19	1,096.19	843.71	0
2021-12-29	1,096.19	1,096.19	1,096.19	1,096.19	843.71	0
2021-12-28	1,096.19	1,096.19	1,096.19	1,096.19	843.71	0
2021-12-27	1,096.19	1,096.19	1,096.19	1,096.19	843.71	0
2021-12-24	1,096.19	1,096.19	1,096.19	1,096.19	843.71	0
2021-12-23	1,096.19	1,096.19	1,096.19	1,096.19	843.71	0
2021-12-22	1,093.96	1,096.19	1,093.96	1,096.19	843.71	448
2021-12-21	1,098.08	1,098.08	1,098.08	1,098.08	845.17	444
2021-12-20	1,095.26	1,095.26	1,095.26	1,095.26	843.00	0
2021-12-17	1,095.26	1,095.26	1,095.26	1,095.26	843.00	0
2021-12-16	1,095.26	1,095.26	1,095.26	1,095.26	843.00	8
2021-12-15	1,069.45	1,069.45	1,069.45	1,069.45	823.13	40
2021-12-14	1,069.45	1,069.45	1,069.45	1,069.45	823.13	0
2021-12-13	1,069.45	1,069.45	1,069.45	1,069.45	823.13	0
2021-12-10	1,069.45	1,069.45	1,069.45	1,069.45	823.13	94
2021-12-09	1,044.71	1,044.71	1,044.71	1,044.71	804.09	0
2021-12-08	1,044.71	1,044.71	1,044.71	1,044.71	804.09	0
2021-12-07	1,044.71	1,044.71	1,044.71	1,044.71	804.09	0
2021-12-06	1,044.71	1,044.71	1,044.71	1,044.71	804.09	0
2021-12-03	1,044.71	1,044.71	1,044.71	1,044.71	804.09	448
2021-12-02	1,069.45	1,069.45	1,069.45	1,069.45	823.13	0
2021-12-01	1,069.45	1,069.45	1,069.45	1,069.45	823.13	30
2021-11-30	1,087.27	1,087.27	1,087.27	1,087.27	836.85	0
2021-11-29	1,074.80	1,087.27	1,074.80	1,087.27	836.85	611
2021-11-26	1,048.06	1,048.06	1,048.06	1,048.06	806.67	0
2021-11-25	1,048.06	1,048.06	1,048.06	1,048.06	806.67	0
2021-11-24	1,048.06	1,048.06	1,048.06	1,048.06	806.67	0
2021-11-23	1,039.15	1,048.06	1,039.15	1,048.06	806.67	224
2021-11-22	970.53	970.53	970.53	970.53	746.99	0
2021-11-19	970.53	970.53	970.53	970.53	746.99	0
2021-11-18	970.53	970.53	970.53	970.53	746.99	0
2021-11-17	970.53	970.53	970.53	970.53	746.99	112
2021-11-16	970.08	970.08	970.08	970.08	746.65	0
2021-11-12	970.08	970.08	970.08	970.08	746.65	0
2021-11-11	970.08	970.08	970.08	970.08	746.65	0
2021-11-10	970.08	970.08	970.08	970.08	746.65	0
2021-11-09	970.08	970.08	970.08	970.08	746.65	0
2021-11-08	970.08	970.08	970.08	970.08	746.65	0
2021-11-05	970.08	970.08	970.08	970.08	746.65	112
2021-11-04	980.33	980.33	980.33	980.33	754.54	112
2021-11-03	1,020.43	1,020.43	1,020.43	1,020.43	785.40	0
2021-11-01	1,020.43	1,020.43	1,020.43	1,020.43	785.40	0
2021-10-29	1,020.43	1,020.43	1,020.43	1,020.43	785.40	0
2021-10-28	1,020.43	1,020.43	1,020.43	1,020.43	785.40	0
2021-10-27	1,020.43	1,020.43	1,020.43	1,020.43	785.40	0
2021-10-26	1,020.43	1,020.43	1,020.43	1,020.43	785.40	0
2021-10-25	1,020.43	1,020.43	1,020.43	1,020.43	785.40	0
2021-10-22	1,020.43	1,020.43	1,020.43	1,020.43	785.40	0
2021-10-21	1,020.43	1,020.43	1,020.43	1,020.43	785.40	24

← NewerPage 21 of 21 · 1,251 trading days

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.