Yahoo

Mail

Singapore markets open in 3 hours 25 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,270.88
-2,143.18(-3.23%)
CMC Crypto 200
1,385.35
-38.75(-2.72%)

BHP Group Limited (BHPLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

28.48

-1.64

(-5.46%)

At close: 12:44PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	28.78	28.78	28.44	28.48	28.48	1,707
23 Apr 2024	28.71	30.12	28.71	30.12	30.12	255,100
22 Apr 2024	29.30	30.16	28.51	29.91	29.91	4,500
19 Apr 2024	29.30	29.37	28.25	29.32	29.32	900
18 Apr 2024	28.90	29.20	28.74	29.20	29.20	2,200
17 Apr 2024	28.50	29.59	28.50	29.20	29.20	863,500
16 Apr 2024	28.44	29.11	27.96	29.11	29.11	40,800
15 Apr 2024	29.20	30.01	29.20	29.22	29.22	179,800
12 Apr 2024	30.27	30.27	29.06	29.06	29.06	86,100
11 Apr 2024	29.90	29.94	28.91	29.26	29.26	3,497,500
10 Apr 2024	29.45	30.16	28.97	30.00	30.00	214,100
09 Apr 2024	27.90	29.92	27.90	29.71	29.71	5,200
08 Apr 2024	30.19	30.19	28.55	28.55	28.55	603,900
05 Apr 2024	28.98	29.63	28.58	29.63	29.63	624,200
04 Apr 2024	30.13	30.13	29.99	29.99	29.99	845,900
03 Apr 2024	30.53	30.53	28.26	30.00	30.00	3,000
02 Apr 2024	28.57	30.28	28.50	29.50	29.50	462,400
01 Apr 2024	28.12	29.52	27.60	28.92	28.92	39,600
28 Mar 2024	29.57	29.65	29.57	29.60	29.60	623,500
27 Mar 2024	28.50	29.19	28.43	28.45	28.45	508,800
26 Mar 2024	27.70	28.00	27.70	28.00	28.00	500,700
25 Mar 2024	29.31	29.31	28.09	29.31	29.31	1,500
22 Mar 2024	27.98	28.65	27.54	28.65	28.65	54,700
21 Mar 2024	28.75	30.15	28.32	28.32	28.32	60,600
20 Mar 2024	27.84	28.00	27.60	27.62	27.62	91,700
19 Mar 2024	28.30	28.39	27.51	27.51	27.51	2,900
18 Mar 2024	28.68	28.68	27.50	28.23	28.23	2,800
15 Mar 2024	27.88	29.35	27.65	27.65	27.65	259,900
14 Mar 2024	29.13	29.23	28.09	29.23	29.23	182,300
13 Mar 2024	27.76	28.56	27.76	28.56	28.56	532,200
12 Mar 2024	28.15	28.82	28.04	28.38	28.38	801,900
11 Mar 2024	28.00	28.40	27.54	28.03	28.03	877,800
08 Mar 2024	28.21	30.21	28.21	29.18	29.18	1,221,700
07 Mar 2024	29.16	29.16	29.10	29.10	29.10	32,500
07 Mar 2024	1.029 Dividend
06 Mar 2024	28.51	29.35	28.51	29.34	28.31	2,200
05 Mar 2024	28.74	29.48	28.50	28.51	27.51	2,000
04 Mar 2024	28.41	29.72	28.41	29.00	27.98	4,000
01 Mar 2024	28.35	29.78	28.35	29.78	28.74	148,600
29 Feb 2024	28.16	29.59	28.16	29.55	28.51	79,000
28 Feb 2024	29.02	29.22	28.11	28.11	27.12	401,300
27 Feb 2024	29.03	29.03	29.02	29.02	28.00	940,700
26 Feb 2024	29.11	29.43	28.45	28.45	27.45	1,664,300
23 Feb 2024	29.90	29.90	29.11	29.11	28.09	68,400
22 Feb 2024	29.90	29.90	28.85	28.85	27.84	314,600
21 Feb 2024	28.85	29.90	28.50	29.00	27.98	2,200
20 Feb 2024	29.00	29.38	28.85	28.85	27.84	114,100
16 Feb 2024	29.39	30.58	29.39	30.25	29.19	301,300
15 Feb 2024	30.28	30.30	29.33	29.33	28.30	71,200
14 Feb 2024	30.60	31.00	29.00	31.00	29.91	224,000
13 Feb 2024	29.75	30.20	29.30	30.20	29.14	1,700
12 Feb 2024	29.40	29.40	29.40	29.40	28.37	16,800
09 Feb 2024	30.01	30.01	30.01	30.01	28.96	688,900
08 Feb 2024	30.61	30.61	30.61	30.61	29.54	155,100
07 Feb 2024	29.40	30.63	29.19	30.63	29.56	314,300
06 Feb 2024	30.60	30.60	30.60	30.60	29.53	287,500
05 Feb 2024	30.46	30.52	30.46	30.52	29.45	666,500
02 Feb 2024	30.76	30.76	30.76	30.76	29.68	226,100
01 Feb 2024	31.53	31.53	30.76	30.76	29.68	164,000
31 Jan 2024	30.02	31.65	30.02	31.65	30.54	142,800
30 Jan 2024	31.78	31.78	30.19	30.19	29.13	715,000
29 Jan 2024	31.48	31.95	29.92	31.95	30.83	49,400
26 Jan 2024	32.08	32.08	32.08	32.08	30.95	900
25 Jan 2024	30.42	30.42	29.84	29.84	28.79	92,600
24 Jan 2024	31.73	32.31	31.05	31.05	29.96	331,600
23 Jan 2024	30.23	31.18	29.33	30.45	29.38	3,500
22 Jan 2024	28.71	31.16	28.71	31.16	30.07	464,400
19 Jan 2024	29.46	31.04	29.43	29.43	28.40	302,100
18 Jan 2024	29.47	30.71	29.41	30.71	29.63	73,000
17 Jan 2024	30.34	30.88	29.46	30.88	29.80	2,400
16 Jan 2024	29.30	30.90	29.30	30.67	29.59	24,800
12 Jan 2024	32.94	32.94	31.61	31.65	30.54	1,022,500
11 Jan 2024	32.57	32.57	31.65	31.65	30.54	392,900
10 Jan 2024	32.77	33.09	30.88	31.05	29.96	398,400
09 Jan 2024	31.69	32.18	31.69	32.00	30.88	95,800
08 Jan 2024	33.60	33.60	31.96	33.33	32.16	218,700
05 Jan 2024	33.24	33.51	33.24	33.27	32.10	433,500
04 Jan 2024	33.80	34.37	33.35	33.35	32.18	193,400
03 Jan 2024	33.28	33.80	33.28	33.80	32.61	232,400
02 Jan 2024	34.55	34.55	33.60	33.60	32.42	197,400
29 Dec 2023	35.22	35.22	35.20	35.20	33.97	381,700
28 Dec 2023	35.53	35.53	34.19	34.19	32.99	221,900
27 Dec 2023	35.60	35.60	34.87	35.01	33.78	527,000
26 Dec 2023	34.91	34.91	34.91	34.91	33.69	23,700
22 Dec 2023	34.00	34.00	32.45	33.90	32.71	165,400
21 Dec 2023	33.14	33.14	33.14	33.14	31.98	329,400
20 Dec 2023	32.77	32.77	32.77	32.77	31.62	1,900
19 Dec 2023	33.67	33.68	33.67	33.68	32.50	526,800
18 Dec 2023	33.00	33.65	33.00	33.13	31.97	138,600
15 Dec 2023	32.38	32.86	32.33	32.86	31.71	93,300
14 Dec 2023	32.50	32.94	32.20	32.21	31.08	24,200
13 Dec 2023	32.39	32.39	30.62	31.90	30.78	85,200
12 Dec 2023	32.07	32.07	30.06	30.35	29.29	106,700
11 Dec 2023	31.52	31.58	30.76	31.00	29.91	181,600
08 Dec 2023	31.46	31.46	31.46	31.46	30.36	74,700
07 Dec 2023	30.92	31.66	30.92	31.35	30.25	117,100
06 Dec 2023	30.78	30.95	30.78	30.81	29.73	10,900
05 Dec 2023	29.77	30.70	29.77	30.50	29.43	2,000
04 Dec 2023	30.15	31.32	30.15	30.37	29.30	135,200
01 Dec 2023	31.41	31.42	30.51	31.42	30.32	112,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,270.88-2,143.18(-3.23%)

CMC Crypto 2001,385.35-38.75(-2.72%)

BHP Group Limited (BHPLF)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,270.88
-2,143.18(-3.23%)

CMC Crypto 200
1,385.35
-38.75(-2.72%)