BHP Group Stock Price History
NYSE: BHPEnergyCoal MiningUSD
86.74+1.91 (+2.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BHP price history at a glance
The price history for BHP Group (BHP) on this page begins on March 17, 1980, when the stock closed at $2.71; it most recently closed at $86.74 on October 5, 2026. The highest price in this record is $98.71, reached on August 24, 2026; the latest close is 12.1% below that peak. Across the 45 complete calendar years in the table, BHP finished higher in 29 and lower in 16. Its best year was 1983 (+110.4%) and its worst was 1982 (-48.4%).
Over roughly 47 years the share price changed +3098.6%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, BHP has gained 54.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $98.71
- Date of high
- Aug 24, 2026
- Low since 1980
- $1.13
- Date of low
- Mar 14, 1983
- 52-week high
- $98.71
- 52-week low
- $52.18
- Last close
- $86.74
BHP returns
1 week
+0.78%
1 month
-5.97%
3 months
+6.19%
6 months
+12.93%
Year to date
+43.68%
1 year
+54.78%
3 years
+53.25%
5 years
+69.16%
BHP price return, excluding dividends.
BHP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.74 | +40.45% |
| 2025 | 61.76 | +26.53% |
| 2024 | 48.81 | -28.55% |
| 2023 | 68.31 | +10.09% |
| 2022 | 62.05 | +15.26% |
| 2021 | 53.84 | -7.64% |
| 2020 | 58.29 | +19.78% |
| 2019 | 48.66 | +10.83% |
| 2018 | 43.91 | +7.02% |
| 2017 | 41.03 | +28.54% |
| 2016 | 31.92 | +38.90% |
| 2015 | 22.98 | -42.83% |
| 2014 | 40.20 | -29.59% |
| 2013 | 57.09 | -14.96% |
| 2012 | 67.14 | +12.42% |
| 2011 | 59.72 | -23.99% |
| 2010 | 78.57 | +21.34% |
| 2009 | 64.75 | +68.27% |
| 2008 | 38.48 | -34.32% |
| 2007 | 58.59 | +74.31% |
| 2006 | 33.61 | +18.94% |
| 2005 | 28.26 | +39.13% |
| 2004 | 20.31 | +29.28% |
| 2003 | 15.71 | +59.07% |
| 2002 | 9.88 | +2.28% |
| 2001 | 9.66 | +12.30% |
| 2000 | 8.60 | -20.94% |
| 1999 | 10.88 | +84.78% |
| 1998 | 5.89 | -23.84% |
| 1997 | 7.73 | -32.89% |
| 1996 | 11.52 | -0.44% |
| 1995 | 11.57 | -8.32% |
| 1994 | 12.62 | +29.74% |
| 1993 | 9.72 | +29.69% |
| 1992 | 7.50 | -11.75% |
| 1991 | 8.50 | +38.33% |
| 1990 | 6.14 | +2.13% |
| 1989 | 6.01 | +21.76% |
| 1988 | 4.94 | +17.68% |
| 1987 | 4.20 | +4.68% |
| 1986 | 4.01 | +17.50% |
| 1985 | 3.41 | +66.15% |
| 1984 | 2.05 | -22.77% |
| 1983 | 2.66 | +110.42% |
| 1982 | 1.26 | -48.39% |
| 1981 | 2.45 | -40.38% |
| 1980* | 4.11 | +51.45% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
BHP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.79 | 86.74 | 85.23 | 86.74 | +2.25% | |
| 84.22 | 85.16 | 83.88 | 84.83 | -0.46% | |
| 85.33 | 85.47 | 84.57 | 85.22 | -2.05% | |
| 87.25 | 87.51 | 86.02 | 87.00 | +0.20% | |
| 86.16 | 87.37 | 85.56 | 86.83 | +0.88% | |
| 84.56 | 86.46 | 84.56 | 86.07 | +1.68% | |
| 83.55 | 84.73 | 83.30 | 84.65 | -0.22% | |
| 85.56 | 87.87 | 84.84 | 84.84 | +0.02% | |
| 85.45 | 85.58 | 84.33 | 84.82 | +0.28% | |
| 83.23 | 84.95 | 82.93 | 84.58 | -0.46% | |
| 84.47 | 85.29 | 84.21 | 84.97 | -0.14% | |
| 84.90 | 85.36 | 84.37 | 85.09 | +0.16% | |
| 85.80 | 86.03 | 84.38 | 84.95 | -3.28% | |
| 86.60 | 88.31 | 86.30 | 87.83 | +2.02% | |
| 87.26 | 87.39 | 85.45 | 86.09 | -0.21% | |
| 86.44 | 86.52 | 85.34 | 86.27 | -0.34% | |
| 85.84 | 86.93 | 85.66 | 86.56 | +2.88% | |
| 86.15 | 86.31 | 83.27 | 84.14 | -0.74% | |
| 85.02 | 85.09 | 84.09 | 84.77 | +0.04% | |
| 83.81 | 85.34 | 83.36 | 84.74 | -2.77% | |
| 88.04 | 88.20 | 86.68 | 87.15 | -0.23% | |
| 87.78 | 88.26 | 86.59 | 87.35 | -5.31% | |
| 92.61 | 93.56 | 91.69 | 92.25 | +0.28% | |
| 93.00 | 93.61 | 91.91 | 91.99 | +1.74% | |
| 89.48 | 91.02 | 89.32 | 90.42 | -2.47% | |
| 94.49 | 94.49 | 92.21 | 92.71 | -0.77% | |
| 92.97 | 94.33 | 92.62 | 93.43 | +0.66% | |
| 93.03 | 94.29 | 92.74 | 92.82 | -1.17% | |
| 96.07 | 96.11 | 93.82 | 93.92 | -1.29% | |
| 97.24 | 97.24 | 94.63 | 95.15 | -1.27% | |
| 95.52 | 96.82 | 95.16 | 96.37 | +0.04% | |
| 96.99 | 97.43 | 95.92 | 96.33 | -2.39% | |
| 95.86 | 98.71 | 95.86 | 98.69 | +1.61% | |
| 97.31 | 97.83 | 96.60 | 97.13 | +0.10% | |
| 95.72 | 97.27 | 95.44 | 97.03 | +3.63% | |
| 91.01 | 94.17 | 90.93 | 93.63 | +1.45% | |
| 92.67 | 93.83 | 91.37 | 92.29 | +3.59% | |
| 88.65 | 90.46 | 88.24 | 89.09 | +0.81% | |
| 88.17 | 88.50 | 87.48 | 88.37 | +1.83% | |
| 87.40 | 87.79 | 86.48 | 86.78 | -0.52% | |
| 88.59 | 88.92 | 87.00 | 87.23 | -3.21% | |
| 91.63 | 91.63 | 89.91 | 90.12 | +0.11% | |
| 90.89 | 91.31 | 89.75 | 90.02 | -0.65% | |
| 90.23 | 91.13 | 89.30 | 90.61 | +0.22% | |
| 89.55 | 90.60 | 89.33 | 90.41 | +2.86% | |
| 88.13 | 89.69 | 87.85 | 87.90 | -1.66% | |
| 88.13 | 89.49 | 87.81 | 89.38 | +2.20% | |
| 87.05 | 87.97 | 86.55 | 87.46 | +4.74% | |
| 83.23 | 83.88 | 82.71 | 83.50 | -1.17% | |
| 85.62 | 85.70 | 83.61 | 84.49 | -1.64% | |
| 85.71 | 86.23 | 84.93 | 85.90 | +3.36% | |
| 84.26 | 85.02 | 82.27 | 83.11 | -0.81% | |
| 82.61 | 84.19 | 81.47 | 83.79 | -0.17% | |
| 83.98 | 84.43 | 82.69 | 83.93 | +0.25% | |
| 83.10 | 84.12 | 82.76 | 83.72 | +0.08% | |
| 83.32 | 84.67 | 83.30 | 83.65 | -1.05% | |
| 84.40 | 85.27 | 84.27 | 84.54 | +1.31% | |
| 82.53 | 83.61 | 81.88 | 83.45 | +3.68% | |
| 80.80 | 81.03 | 79.89 | 80.49 | -0.19% | |
| 79.42 | 81.56 | 79.05 | 80.64 | -0.09% | |
| 82.13 | 82.72 | 80.30 | 80.71 | -5.58% | |
| 85.70 | 86.33 | 84.43 | 85.48 | +1.34% | |
| 84.42 | 85.58 | 84.01 | 84.35 | +3.66% | |
| 81.80 | 82.15 | 80.97 | 81.37 | -0.38% | |
| 81.04 | 82.23 | 80.95 | 81.68 | +2.21% | |
| 79.97 | 80.10 | 79.34 | 79.91 | +2.06% | |
| 78.11 | 78.67 | 76.81 | 78.30 | -2.41% | |
| 81.51 | 82.43 | 79.80 | 80.23 | -4.08% | |
| 82.94 | 84.25 | 82.85 | 83.64 | +0.37% | |
| 82.78 | 84.57 | 82.20 | 83.33 | +1.35% | |
| 81.19 | 83.19 | 81.05 | 82.22 | -1.31% | |
| 82.72 | 83.42 | 82.10 | 83.31 | +1.92% | |
| 81.70 | 81.80 | 80.37 | 81.74 | +0.89% | |
| 80.38 | 81.16 | 80.25 | 81.02 | -0.17% | |
| 81.76 | 82.05 | 80.56 | 81.16 | +0.55% | |
| 80.12 | 80.83 | 79.73 | 80.72 | -1.86% | |
| 81.88 | 83.36 | 81.78 | 82.25 | -4.12% | |
| 85.64 | 86.42 | 85.46 | 85.78 | -2.38% | |
| 87.94 | 89.04 | 87.22 | 87.87 | -2.76% | |
| 92.24 | 93.62 | 90.20 | 90.36 | -2.32% | |
| 92.71 | 93.83 | 92.37 | 92.51 | +0.41% | |
| 92.94 | 93.16 | 91.66 | 92.13 | +1.44% | |
| 88.88 | 90.92 | 88.06 | 90.82 | +3.20% | |
| 85.56 | 88.24 | 84.84 | 88.00 | +6.09% | |
| 84.04 | 85.38 | 82.91 | 82.95 | -2.10% | |
| 85.24 | 85.55 | 82.61 | 84.73 | +1.23% | |
| 84.08 | 84.80 | 83.66 | 83.70 | +1.18% | |
| 86.45 | 86.62 | 82.49 | 82.72 | -6.83% | |
| 88.71 | 89.84 | 88.05 | 88.78 | -2.28% | |
| 91.64 | 91.90 | 90.70 | 90.85 | -2.47% | |
| 91.88 | 93.70 | 91.88 | 93.15 | +2.12% | |
| 88.70 | 91.24 | 88.29 | 91.22 | +2.60% | |
| 89.11 | 89.40 | 87.87 | 88.91 | +1.26% | |
| 87.00 | 88.54 | 86.30 | 87.80 | -0.03% | |
| 86.50 | 87.92 | 85.59 | 87.83 | +1.55% | |
| 86.19 | 86.60 | 85.89 | 86.49 | +2.23% | |
| 84.59 | 85.06 | 83.29 | 84.60 | -0.40% | |
| 83.75 | 85.46 | 83.45 | 84.94 | +1.66% | |
| 82.49 | 83.76 | 81.72 | 83.55 | +2.05% | |
| 81.87 | 82.79 | 80.98 | 81.87 | -2.56% | |
| 85.03 | 85.13 | 83.53 | 84.02 | -0.45% | |
| 84.39 | 85.11 | 83.98 | 84.40 | -5.09% | |
| 90.02 | 90.07 | 88.65 | 88.93 | -2.07% | |
| 89.33 | 91.45 | 89.11 | 90.81 | +2.82% | |
| 86.47 | 88.68 | 85.95 | 88.32 | +0.76% | |
| 85.96 | 87.93 | 85.89 | 87.65 | +3.46% | |
| 83.85 | 84.81 | 83.67 | 84.72 | +2.63% | |
| 85.12 | 85.14 | 82.51 | 82.55 | -2.11% | |
| 82.41 | 84.42 | 82.18 | 84.33 | +6.42% | |
| 79.21 | 79.56 | 78.59 | 79.24 | +1.76% | |
| 78.98 | 78.98 | 77.47 | 77.87 | -1.51% | |
| 79.09 | 79.46 | 78.61 | 79.06 | -0.30% | |
| 78.57 | 79.58 | 77.91 | 79.30 | +2.91% | |
| 78.04 | 78.05 | 76.92 | 77.06 | -1.36% | |
| 78.80 | 79.10 | 77.54 | 78.12 | -2.15% | |
| 79.75 | 80.01 | 79.13 | 79.84 | +0.03% | |
| 79.93 | 80.31 | 79.33 | 79.82 | -0.03% | |
| 80.00 | 80.78 | 78.88 | 79.84 | -0.89% | |
| 79.89 | 80.58 | 79.41 | 80.56 | +3.69% | |
| 79.47 | 79.75 | 77.52 | 77.69 | -2.39% | |
| 79.55 | 79.84 | 78.93 | 79.59 | -1.07% | |
| 80.30 | 81.26 | 79.76 | 80.45 | +1.23% | |
| 79.98 | 80.10 | 79.03 | 79.47 | 0.00% | |
| 79.80 | 79.80 | 78.77 | 79.47 | +0.38% | |
| 79.18 | 79.64 | 78.78 | 79.17 | +1.37% | |
| 77.07 | 78.21 | 76.56 | 78.10 | +1.68% | |
| 78.26 | 78.45 | 76.52 | 76.81 | -0.54% | |
| 76.79 | 77.66 | 76.33 | 77.23 | +0.35% | |
| 78.03 | 78.05 | 76.31 | 76.96 | +4.98% | |
| 73.57 | 73.57 | 72.22 | 73.31 | +0.71% | |
| 72.93 | 73.57 | 72.30 | 72.79 | -0.61% | |
| 70.83 | 73.64 | 70.78 | 73.24 | -0.44% | |
| 73.52 | 74.15 | 73.26 | 73.56 | +1.13% | |
| 71.01 | 72.76 | 70.73 | 72.74 | +5.39% | |
| 70.51 | 70.91 | 68.92 | 69.02 | -0.69% | |
| 68.31 | 70.24 | 68.20 | 69.50 | +1.46% | |
| 68.86 | 69.46 | 68.39 | 68.50 | -2.16% | |
| 70.34 | 70.85 | 69.60 | 70.01 | +1.80% | |
| 67.40 | 69.07 | 67.39 | 68.77 | +0.82% | |
| 67.53 | 68.95 | 67.29 | 68.21 | +4.47% | |
| 66.58 | 67.15 | 64.53 | 65.29 | -3.09% | |
| 65.95 | 67.58 | 64.91 | 67.37 | -1.36% | |
| 69.60 | 69.72 | 68.24 | 68.30 | -3.09% | |
| 70.89 | 71.25 | 70.30 | 70.48 | +0.24% | |
| 70.29 | 70.71 | 69.48 | 70.31 | +2.28% | |
| 70.02 | 70.56 | 68.51 | 68.74 | -2.87% | |
| 72.25 | 72.33 | 70.41 | 70.77 | -3.52% | |
| 73.30 | 73.72 | 72.45 | 73.35 | -0.73% | |
| 73.58 | 74.84 | 73.43 | 73.89 | +1.37% | |
| 70.02 | 73.01 | 69.02 | 72.89 | +1.45% | |
| 72.19 | 72.78 | 71.61 | 71.85 | -4.96% | |
| 76.89 | 76.89 | 74.48 | 75.60 | -3.24% | |
| 78.91 | 79.29 | 77.74 | 78.13 | -0.26% | |
| 78.31 | 79.03 | 76.45 | 78.33 | -5.64% | |
| 81.57 | 83.22 | 80.93 | 83.01 | +1.77% | |
| 82.20 | 82.20 | 81.08 | 81.57 | +0.62% | |
| 80.91 | 81.18 | 79.55 | 81.07 | -0.75% | |
| 81.67 | 82.34 | 80.98 | 81.68 | +2.55% | |
| 78.03 | 80.19 | 77.82 | 79.65 | +2.10% | |
| 77.01 | 78.24 | 76.86 | 78.01 | +1.55% | |
| 74.74 | 77.04 | 74.74 | 76.82 | +2.33% | |
| 73.03 | 75.18 | 72.53 | 75.07 | +0.72% | |
| 74.62 | 75.54 | 74.08 | 74.53 | +0.32% | |
| 72.75 | 74.35 | 71.79 | 74.29 | +1.24% | |
| 71.60 | 73.72 | 71.28 | 73.38 | +0.85% | |
| 74.36 | 74.86 | 72.47 | 72.76 | -3.15% | |
| 74.41 | 75.14 | 73.50 | 75.13 | +3.84% | |
| 72.25 | 72.61 | 71.59 | 72.35 | +0.95% | |
| 70.72 | 71.77 | 70.34 | 71.67 | +2.91% | |
| 69.20 | 69.83 | 68.88 | 69.64 | +0.78% | |
| 69.52 | 70.46 | 68.69 | 69.10 | -4.32% | |
| 73.48 | 73.64 | 71.12 | 72.22 | -0.71% | |
| 71.68 | 72.81 | 71.14 | 72.74 | +4.83% | |
| 69.28 | 69.99 | 68.76 | 69.39 | +0.96% | |
| 70.01 | 70.90 | 67.51 | 68.73 | -4.77% | |
| 74.65 | 74.98 | 70.94 | 72.17 | +1.71% | |
| 70.38 | 70.98 | 69.60 | 70.96 | +0.67% | |
| 68.45 | 70.54 | 68.43 | 70.49 | +4.01% | |
| 68.86 | 69.10 | 67.74 | 67.77 | +0.37% | |
| 66.87 | 67.56 | 66.52 | 67.52 | +3.92% | |
| 65.52 | 65.52 | 64.23 | 64.97 | -0.98% | |
| 66.32 | 66.76 | 65.11 | 65.61 | +1.89% | |
| 64.33 | 64.44 | 63.46 | 64.39 | -0.72% | |
| 64.73 | 65.13 | 64.07 | 64.86 | -1.77% | |
| 65.86 | 66.51 | 65.53 | 66.03 | +0.02% | |
| 64.71 | 66.03 | 64.65 | 66.02 | +3.17% | |
| 64.45 | 64.53 | 63.89 | 63.99 | +1.89% | |
| 62.18 | 63.50 | 62.00 | 62.80 | +1.75% | |
| 62.10 | 62.17 | 61.39 | 61.72 | -1.95% | |
| 62.87 | 63.13 | 62.29 | 62.95 | -1.42% | |
| 63.88 | 64.03 | 63.26 | 63.86 | -1.45% | |
| 63.76 | 65.09 | 63.70 | 64.80 | +2.63% | |
| 62.40 | 63.51 | 62.39 | 63.14 | +2.23% | |
| 61.57 | 61.79 | 61.14 | 61.76 | +2.30% | |
| 60.80 | 60.92 | 60.27 | 60.37 | -0.90% | |
| 61.77 | 61.82 | 60.83 | 60.92 | +0.88% | |
| 60.97 | 61.16 | 60.38 | 60.39 | -2.42% | |
| 61.46 | 62.01 | 61.33 | 61.89 | +1.68% | |
| 61.09 | 61.23 | 60.57 | 60.87 | -0.34% | |
| 61.18 | 61.23 | 60.76 | 61.08 | +0.51% | |
| 60.37 | 61.06 | 60.34 | 60.77 | +2.44% | |
| 59.07 | 59.62 | 58.84 | 59.32 | +0.08% | |
| 59.38 | 59.64 | 59.06 | 59.27 | +0.37% | |
| 59.29 | 59.37 | 58.95 | 59.05 | +0.73% | |
| 59.08 | 59.12 | 58.48 | 58.62 | -0.96% | |
| 59.38 | 59.38 | 58.60 | 59.19 | -0.75% | |
| 60.66 | 60.99 | 59.23 | 59.64 | -2.10% | |
| 60.49 | 61.27 | 60.48 | 60.92 | +0.64% | |
| 60.04 | 60.66 | 59.77 | 60.53 | +2.58% | |
| 57.92 | 59.29 | 57.80 | 59.01 | +1.15% | |
| 58.85 | 58.96 | 58.21 | 58.34 | -0.87% | |
| 59.42 | 59.86 | 58.81 | 58.85 | -0.20% | |
| 57.99 | 58.97 | 57.87 | 58.97 | +1.81% | |
| 57.04 | 58.02 | 57.04 | 57.92 | +2.93% | |
| 55.70 | 56.37 | 55.58 | 56.27 | +1.99% | |
| 55.25 | 55.59 | 54.98 | 55.17 | +0.80% | |
| 54.26 | 54.92 | 54.19 | 54.73 | -0.27% | |
| 54.35 | 54.94 | 54.33 | 54.88 | +2.24% | |
| 53.54 | 53.96 | 53.31 | 53.68 | +1.42% | |
| 52.62 | 53.10 | 52.60 | 52.93 | -0.28% | |
| 52.22 | 53.21 | 52.18 | 53.08 | +0.95% | |
| 53.53 | 53.86 | 52.31 | 52.58 | -1.66% | |
| 53.59 | 53.92 | 53.22 | 53.47 | -0.45% | |
| 53.49 | 54.16 | 53.33 | 53.71 | -1.61% | |
| 54.89 | 55.34 | 54.39 | 54.59 | -1.16% | |
| 54.29 | 55.29 | 54.21 | 55.23 | -1.29% | |
| 56.68 | 56.76 | 55.71 | 55.95 | -0.66% | |
| 56.27 | 56.61 | 56.09 | 56.32 | +0.99% | |
| 55.70 | 56.06 | 55.51 | 55.77 | -0.16% | |
| 55.77 | 55.98 | 55.22 | 55.86 | +1.27% | |
| 54.31 | 55.31 | 54.15 | 55.16 | -0.81% | |
| 55.63 | 55.93 | 55.17 | 55.61 | +0.18% | |
| 55.18 | 55.75 | 55.10 | 55.51 | +1.97% | |
| 54.42 | 54.83 | 54.26 | 54.44 | -3.05% | |
| 56.18 | 56.20 | 55.54 | 56.15 | -1.58% | |
| 57.00 | 57.31 | 56.76 | 57.05 | -0.33% | |
| 56.88 | 57.42 | 56.39 | 57.24 | -1.24% | |
| 58.32 | 58.92 | 57.69 | 57.96 | +1.45% | |
| 56.60 | 57.61 | 56.42 | 57.13 | +1.33% | |
| 56.52 | 56.62 | 56.14 | 56.38 | +1.37% | |
| 55.88 | 55.99 | 55.38 | 55.62 | +0.60% | |
| 56.03 | 56.12 | 55.27 | 55.29 | -0.90% | |
| 55.75 | 55.87 | 55.09 | 55.79 | -0.32% | |
| 56.26 | 56.49 | 55.69 | 55.97 | -1.46% | |
| 56.13 | 57.13 | 55.97 | 56.80 | +2.18% | |
| 56.18 | 56.20 | 55.33 | 55.59 | -1.23% | |
| 57.33 | 57.39 | 55.74 | 56.28 | -0.72% | |
| 56.75 | 56.98 | 56.30 | 56.69 | +0.48% | |
| 55.04 | 57.13 | 54.84 | 56.42 | +1.27% | |
| 55.83 | 56.13 | 55.27 | 55.71 | +3.90% | |
| 55.95 | 56.04 | 53.47 | 53.62 | -4.32% | |
| 57.07 | 57.58 | 55.70 | 56.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BHP chart for longer ranges.