BHP Group Limited
BHPNYSEBasic Materials● Active
$84.29
+$1.57(+1.89%)
Market Cap$214.1B
P/E Ratio—
52W High$93.7
52W Low$45.74
BHP Group Limited（BHP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bhp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$93.70
Jun 2, 2026
-10.0% from here
5-Year Low5Y
$39.73
Apr 8, 2025
+112.2% from low
IPO Priceadj.
$2.76
Mar 17, 1980
+3.0K% since IPO
1 Year Ago
$50.18
Jun 9, 2025
+68.0% in 1Y
5 Years Ago
$67.78
Jun 8, 2021
+24.4% in 5Y
10 Years Ago
$26.44
Jun 8, 2016
+218.9% in 10Y
Historical Price Data · BHP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $84.08 | $84.81 | $84.00 | $84.31 | $84.31 | 347K | +0.27% |
| Jun 5, 2026 | $86.45 | $86.62 | $82.49 | $82.72 | $82.72 | 4.9M | -4.31% |
| Jun 4, 2026 | $88.71 | $89.84 | $88.05 | $88.78 | $88.78 | 2.9M | +0.08% |
| Jun 3, 2026 | $91.64 | $91.90 | $90.70 | $90.85 | $90.85 | 2.1M | -0.86% |
| Jun 2, 2026 | $91.88 | $93.70 | $91.88 | $93.15 | $93.15 | 3.1M | +1.38% |
| Jun 1, 2026 | $88.70 | $91.24 | $88.29 | $91.22 | $91.22 | 3.1M | +2.84% |
| May 29, 2026 | $89.11 | $89.40 | $87.87 | $88.91 | $88.91 | 3.0M | -0.22% |
| May 28, 2026 | $87.00 | $88.54 | $86.30 | $87.80 | $87.80 | 1.7M | +0.92% |
| May 27, 2026 | $86.50 | $87.92 | $85.59 | $87.83 | $87.83 | 2.9M | +1.54% |
| May 26, 2026 | $86.19 | $86.60 | $85.89 | $86.49 | $86.49 | 1.9M | +0.35% |
| May 22, 2026 | $84.59 | $85.06 | $83.29 | $84.60 | $84.60 | 2.1M | +0.01% |
| May 21, 2026 | $83.75 | $85.46 | $83.45 | $84.94 | $84.94 | 1.8M | +1.42% |
| May 20, 2026 | $82.49 | $83.76 | $81.72 | $83.55 | $83.55 | 2.7M | +1.29% |
| May 19, 2026 | $81.87 | $82.79 | $80.98 | $81.87 | $81.87 | 3.2M | +0.00% |
| May 18, 2026 | $85.03 | $85.13 | $83.53 | $84.02 | $84.02 | 2.4M | -1.19% |
| May 15, 2026 | $84.39 | $85.11 | $83.98 | $84.40 | $84.40 | 2.8M | +0.01% |
| May 14, 2026 | $90.02 | $90.07 | $88.65 | $88.93 | $88.93 | 2.4M | -1.21% |
| May 13, 2026 | $89.33 | $91.45 | $89.11 | $90.81 | $90.81 | 3.9M | +1.66% |
| May 12, 2026 | $86.47 | $88.68 | $85.95 | $88.32 | $88.32 | 3.6M | +2.14% |
| May 11, 2026 | $85.96 | $87.93 | $85.89 | $87.65 | $87.65 | 3.0M | +1.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BHP
Jan 1 → Dec 31 · 6 years2026+36.9%$61.57 → $84.31
+36.9%
2025+22.6%$49.23 → $60.37
+22.6%
2024-28.2%$67.99 → $48.83
-28.2%
2023+10.9%$61.58 → $68.31
+10.9%
2022+14.8%$54.03 → $62.05
+14.8%
2021-19.4%$66.76 → $53.82
-19.4%
Best Year2026 · +36.9%
Worst Year2024 · -28.2%
Positive Years4 / 6
Avg Annual Return+6.3%
6Y Total Return+26.3%
6Y CAGR~+4.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5B
Wheaton Precious Metals Corp.
WPM.TO
$162.71+0.00%
Mkt Cap $73.9BWhat If You Invested in BHP?
If you invested $1,000 in BHP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,189
Total Return+218.9%
CAGR~+12.3% / yr
Profit+$2,189
Based on Jun 8, 2016 · $26.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BHP Group Limited（BHP）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $84.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BHP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BHP 历史股价FMP 日线复权 OHLCV