BHP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	963.30	963.30	963.30	963.30	941.51	0
2025-05-08	963.30	963.30	963.30	963.30	941.51	0
2025-05-07	963.30	963.30	963.30	963.30	941.51	0
2025-05-06	963.30	963.30	963.30	963.30	941.51	0
2025-05-05	963.30	963.30	963.30	963.30	941.51	0
2025-05-02	963.30	963.30	963.30	963.30	941.51	0
2025-04-30	963.30	963.30	963.30	963.30	941.51	0
2025-04-29	963.30	963.30	963.30	963.30	941.51	0
2025-04-28	963.30	963.30	963.30	963.30	941.51	0
2025-04-25	963.30	963.30	963.30	963.30	941.51	0
2025-04-24	963.30	963.30	963.30	963.30	941.51	0
2025-04-23	963.30	963.30	963.30	963.30	941.51	276
2025-04-22	917.41	917.41	917.41	917.41	896.65	0
2025-04-21	917.41	917.41	917.41	917.41	896.65	0
2025-04-16	917.41	917.41	917.41	917.41	896.65	0
2025-04-15	917.41	917.41	917.41	917.41	896.65	0
2025-04-14	917.41	917.41	917.41	917.41	896.65	130
2025-04-11	866.89	866.89	866.89	866.89	847.28	0
2025-04-10	866.89	866.89	866.89	866.89	847.28	0
2025-04-09	866.89	866.89	866.89	866.89	847.28	0
2025-04-08	866.89	866.89	866.89	866.89	847.28	0
2025-04-07	866.89	866.89	866.89	866.89	847.28	0
2025-04-04	866.89	866.89	866.89	866.89	847.28	165
2025-04-03	1,007.90	1,007.90	1,007.90	1,007.90	985.10	0
2025-04-02	1,007.90	1,007.90	1,007.90	1,007.90	985.10	0
2025-04-01	1,007.90	1,007.90	1,007.90	1,007.90	985.10	0
2025-03-31	1,007.90	1,007.90	1,007.90	1,007.90	985.10	0
2025-03-28	1,007.90	1,007.90	1,007.90	1,007.90	985.10	0
2025-03-27	1,007.90	1,007.90	1,007.90	1,007.90	985.10	500
2025-03-26	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-25	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-24	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-21	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-20	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-19	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-18	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-14	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-13	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-12	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-11	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-10	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-07	1,027.43	1,027.43	1,027.43	1,027.43	1,004.19	0
2025-03-06	1,027.43	1,027.43	1,027.43	1,027.43	984.38	0
2025-03-05	1,027.43	1,027.43	1,027.43	1,027.43	984.38	0
2025-03-04	1,027.43	1,027.43	1,027.43	1,027.43	984.38	0
2025-03-03	1,027.43	1,027.43	1,027.43	1,027.43	984.38	0
2025-02-28	1,027.43	1,027.43	1,027.43	1,027.43	984.38	0
2025-02-27	1,027.43	1,027.43	1,027.43	1,027.43	984.38	0
2025-02-26	1,027.43	1,027.43	1,027.43	1,027.43	984.38	3,630
2025-02-25	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0
2025-02-24	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0
2025-02-21	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0
2025-02-20	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0
2025-02-19	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0
2025-02-18	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0
2025-02-17	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0
2025-02-14	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0
2025-02-13	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0
2025-02-12	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0
2025-02-11	1,139.20	1,139.20	1,139.20	1,139.20	1,091.46	0

← NewerPage 7 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.