BHP Group Limited (BHP) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 92.97 | 94.33 | 92.62 | 93.43 | +0.66% | 2,120,100 |
| 2026-09-01 | 93.03 | 94.29 | 92.74 | 92.82 | -1.17% | 2,680,900 |
| 2026-08-31 | 96.07 | 96.11 | 93.82 | 93.92 | -1.29% | 1,964,200 |
| 2026-08-28 | 97.24 | 97.24 | 94.63 | 95.15 | -1.27% | 1,656,500 |
| 2026-08-27 | 95.52 | 96.82 | 95.16 | 96.37 | +0.04% | 2,220,000 |
| 2026-08-26 | 96.99 | 97.43 | 95.92 | 96.33 | -2.39% | 2,223,300 |
| 2026-08-25 | 95.86 | 98.71 | 95.86 | 98.69 | +1.61% | 2,937,800 |
| 2026-08-24 | 97.31 | 97.83 | 96.60 | 97.13 | +0.10% | 3,964,800 |
| 2026-08-21 | 95.72 | 97.27 | 95.44 | 97.03 | +3.63% | 3,777,000 |
| 2026-08-20 | 91.01 | 94.17 | 90.93 | 93.63 | +1.45% | 2,519,000 |
| 2026-08-19 | 92.67 | 93.83 | 91.37 | 92.29 | +3.59% | 4,246,400 |
| 2026-08-18 | 88.65 | 90.46 | 88.24 | 89.09 | +0.81% | 3,341,100 |
| 2026-08-17 | 88.17 | 88.50 | 87.48 | 88.37 | +1.83% | 3,357,800 |
| 2026-08-14 | 87.40 | 87.79 | 86.48 | 86.78 | -0.52% | 2,410,400 |
| 2026-08-13 | 88.59 | 88.92 | 87.00 | 87.23 | -3.21% | 3,150,100 |
| 2026-08-12 | 91.63 | 91.63 | 89.91 | 90.12 | +0.11% | 2,340,200 |
| 2026-08-11 | 90.89 | 91.31 | 89.75 | 90.02 | -0.65% | 1,873,700 |
| 2026-08-10 | 90.23 | 91.13 | 89.30 | 90.61 | +0.22% | 2,114,200 |
| 2026-08-07 | 89.55 | 90.60 | 89.33 | 90.41 | +2.86% | 2,658,900 |
| 2026-08-06 | 88.13 | 89.69 | 87.85 | 87.90 | -1.66% | 2,233,300 |
| 2026-08-05 | 88.13 | 89.49 | 87.81 | 89.38 | +2.20% | 3,153,400 |
| 2026-08-04 | 87.05 | 87.97 | 86.55 | 87.46 | +4.74% | 3,084,900 |
| 2026-08-03 | 83.23 | 83.88 | 82.71 | 83.50 | -1.17% | 2,199,200 |
| 2026-07-31 | 85.62 | 85.70 | 83.61 | 84.49 | -1.64% | 2,176,400 |
| 2026-07-30 | 85.71 | 86.23 | 84.93 | 85.90 | +3.36% | 2,408,800 |
| 2026-07-29 | 84.26 | 85.02 | 82.27 | 83.11 | -0.81% | 3,044,000 |
| 2026-07-28 | 82.61 | 84.19 | 81.47 | 83.79 | -0.17% | 2,336,100 |
| 2026-07-27 | 83.98 | 84.43 | 82.69 | 83.93 | +0.25% | 2,005,700 |
| 2026-07-24 | 83.10 | 84.12 | 82.76 | 83.72 | +0.08% | 2,227,300 |
| 2026-07-23 | 83.32 | 84.67 | 83.30 | 83.65 | -1.05% | 3,031,700 |
| 2026-07-22 | 84.40 | 85.27 | 84.27 | 84.54 | +1.31% | 1,938,900 |
| 2026-07-21 | 82.53 | 83.61 | 81.88 | 83.45 | +3.68% | 2,892,412 |
| 2026-07-20 | 80.80 | 81.03 | 79.89 | 80.49 | -0.19% | 2,260,517 |
| 2026-07-17 | 79.42 | 81.56 | 79.05 | 80.64 | -0.09% | 1,876,400 |
| 2026-07-16 | 82.13 | 82.72 | 80.30 | 80.71 | -5.58% | 2,647,700 |
| 2026-07-15 | 85.70 | 86.33 | 84.43 | 85.48 | +1.34% | 3,354,000 |
| 2026-07-14 | 84.42 | 85.58 | 84.01 | 84.35 | +3.66% | 2,530,500 |
| 2026-07-13 | 81.80 | 82.15 | 80.97 | 81.37 | -0.38% | 1,970,000 |
| 2026-07-10 | 81.04 | 82.23 | 80.95 | 81.68 | +2.21% | 1,460,900 |
| 2026-07-09 | 79.97 | 80.10 | 79.34 | 79.91 | +2.06% | 2,139,300 |
| 2026-07-08 | 78.11 | 78.67 | 76.81 | 78.30 | -2.41% | 3,525,900 |
| 2026-07-07 | 81.51 | 82.43 | 79.80 | 80.23 | -4.08% | 2,461,500 |
| 2026-07-06 | 82.94 | 84.25 | 82.85 | 83.64 | +0.37% | 2,001,900 |
| 2026-07-02 | 82.78 | 84.57 | 82.20 | 83.33 | +1.35% | 2,661,500 |
| 2026-07-01 | 81.19 | 83.19 | 81.05 | 82.22 | -1.31% | 2,440,900 |
| 2026-06-30 | 82.72 | 83.42 | 82.10 | 83.31 | +1.92% | 2,197,900 |
| 2026-06-29 | 81.70 | 81.80 | 80.37 | 81.74 | +0.89% | 1,929,400 |
| 2026-06-26 | 80.38 | 81.16 | 80.25 | 81.02 | -0.17% | 2,388,000 |
| 2026-06-25 | 81.76 | 82.05 | 80.56 | 81.16 | +0.55% | 2,101,000 |
| 2026-06-24 | 80.12 | 80.83 | 79.73 | 80.72 | -1.86% | 3,673,800 |
| 2026-06-23 | 81.88 | 83.36 | 81.78 | 82.25 | -4.12% | 4,244,400 |
| 2026-06-22 | 85.64 | 86.42 | 85.46 | 85.78 | -2.38% | 3,670,700 |
| 2026-06-18 | 87.94 | 89.04 | 87.22 | 87.87 | -2.76% | 3,784,300 |
| 2026-06-17 | 92.24 | 93.62 | 90.20 | 90.36 | -2.32% | 3,286,700 |
| 2026-06-16 | 92.71 | 93.83 | 92.37 | 92.51 | +0.41% | 2,051,500 |
| 2026-06-15 | 92.94 | 93.16 | 91.66 | 92.13 | +1.44% | 2,667,800 |
| 2026-06-12 | 88.88 | 90.92 | 88.06 | 90.82 | +3.20% | 3,065,300 |
| 2026-06-11 | 85.56 | 88.24 | 84.84 | 88.00 | +6.09% | 3,453,300 |
| 2026-06-10 | 84.04 | 85.38 | 82.91 | 82.95 | -2.10% | 2,390,500 |
| 2026-06-09 | 85.24 | 85.55 | 82.61 | 84.73 | +1.23% | 5,179,500 |
| 2026-06-08 | 84.08 | 84.80 | 83.66 | 83.70 | +1.18% | 2,233,400 |
| 2026-06-05 | 86.45 | 86.62 | 82.49 | 82.72 | -6.83% | 4,947,700 |
| 2026-06-04 | 88.71 | 89.84 | 88.05 | 88.78 | -2.28% | 2,853,800 |
| 2026-06-03 | 91.64 | 91.90 | 90.70 | 90.85 | -2.47% | 2,112,800 |
| 2026-06-02 | 91.88 | 93.70 | 91.88 | 93.15 | +2.12% | 3,107,000 |
| 2026-06-01 | 88.70 | 91.24 | 88.29 | 91.22 | +2.60% | 3,097,200 |
| 2026-05-29 | 89.11 | 89.40 | 87.87 | 88.91 | +1.26% | 3,030,700 |
| 2026-05-28 | 87.00 | 88.54 | 86.30 | 87.80 | -0.03% | 1,653,800 |
| 2026-05-27 | 86.50 | 87.92 | 85.59 | 87.83 | +1.55% | 2,850,000 |
| 2026-05-26 | 86.19 | 86.60 | 85.89 | 86.49 | +2.23% | 1,855,100 |
| 2026-05-22 | 84.59 | 85.06 | 83.29 | 84.60 | -0.40% | 2,116,800 |
| 2026-05-21 | 83.75 | 85.46 | 83.45 | 84.94 | +1.66% | 1,814,500 |
| 2026-05-20 | 82.49 | 83.76 | 81.72 | 83.55 | +2.05% | 2,686,100 |
| 2026-05-19 | 81.87 | 82.79 | 80.98 | 81.87 | -2.56% | 3,224,500 |
| 2026-05-18 | 85.03 | 85.13 | 83.53 | 84.02 | -0.45% | 2,415,100 |
| 2026-05-15 | 84.39 | 85.11 | 83.98 | 84.40 | -5.09% | 2,765,900 |
| 2026-05-14 | 90.02 | 90.07 | 88.65 | 88.93 | -2.07% | 2,437,200 |
| 2026-05-13 | 89.33 | 91.45 | 89.11 | 90.81 | +2.82% | 3,917,300 |
| 2026-05-12 | 86.47 | 88.68 | 85.95 | 88.32 | +0.76% | 3,552,900 |
| 2026-05-11 | 85.96 | 87.93 | 85.89 | 87.65 | +3.46% | 3,003,600 |
| 2026-05-08 | 83.85 | 84.81 | 83.67 | 84.72 | +2.63% | 2,000,000 |
| 2026-05-07 | 85.12 | 85.14 | 82.51 | 82.55 | -2.11% | 2,113,400 |
| 2026-05-06 | 82.41 | 84.42 | 82.18 | 84.33 | +6.42% | 3,632,800 |
| 2026-05-05 | 79.21 | 79.56 | 78.59 | 79.24 | +1.76% | 1,440,000 |
| 2026-05-04 | 78.98 | 78.98 | 77.47 | 77.87 | -1.51% | 1,459,100 |
| 2026-05-01 | 79.09 | 79.46 | 78.61 | 79.06 | -0.30% | 1,815,100 |
| 2026-04-30 | 78.57 | 79.58 | 77.91 | 79.30 | +2.91% | 2,302,400 |
| 2026-04-29 | 78.04 | 78.05 | 76.92 | 77.06 | -1.36% | 2,117,700 |
| 2026-04-28 | 78.80 | 79.10 | 77.54 | 78.12 | -2.15% | 2,366,600 |
| 2026-04-27 | 79.75 | 80.01 | 79.13 | 79.84 | +0.03% | 2,062,300 |
| 2026-04-24 | 79.93 | 80.31 | 79.33 | 79.82 | -0.03% | 1,632,500 |
| 2026-04-23 | 80.00 | 80.78 | 78.88 | 79.84 | -0.89% | 2,296,100 |
| 2026-04-22 | 79.89 | 80.58 | 79.41 | 80.56 | +3.69% | 2,141,600 |
| 2026-04-21 | 79.47 | 79.75 | 77.52 | 77.69 | -2.39% | 2,966,700 |
| 2026-04-20 | 79.55 | 79.84 | 78.93 | 79.59 | -1.07% | 2,081,400 |
| 2026-04-17 | 80.30 | 81.26 | 79.76 | 80.45 | +1.23% | 3,218,500 |
| 2026-04-16 | 79.98 | 80.10 | 79.03 | 79.47 | +0.00% | 2,816,200 |
| 2026-04-15 | 79.80 | 79.80 | 78.77 | 79.47 | +0.38% | 2,495,300 |
| 2026-04-14 | 79.18 | 79.64 | 78.78 | 79.17 | +1.37% | 2,681,700 |
| 2026-04-13 | 77.07 | 78.21 | 76.56 | 78.10 | +1.68% | 1,900,600 |
| 2026-04-10 | 78.26 | 78.45 | 76.52 | 76.81 | -0.54% | 3,382,000 |
| 2026-04-09 | 76.79 | 77.66 | 76.33 | 77.23 | +0.35% | 2,729,300 |
| 2026-04-08 | 78.03 | 78.05 | 76.31 | 76.96 | +4.98% | 2,892,500 |
| 2026-04-07 | 73.57 | 73.57 | 72.22 | 73.31 | +0.71% | 2,208,900 |
| 2026-04-06 | 72.93 | 73.57 | 72.30 | 72.79 | -0.61% | 2,099,600 |
| 2026-04-02 | 70.83 | 73.64 | 70.78 | 73.24 | -0.44% | 2,752,500 |
| 2026-04-01 | 73.52 | 74.15 | 73.26 | 73.56 | +1.13% | 2,788,300 |
| 2026-03-31 | 71.01 | 72.76 | 70.73 | 72.74 | +5.39% | 4,303,100 |
| 2026-03-30 | 70.51 | 70.91 | 68.92 | 69.02 | -0.69% | 4,045,400 |
| 2026-03-27 | 68.31 | 70.24 | 68.20 | 69.50 | +1.46% | 3,012,300 |
| 2026-03-26 | 68.86 | 69.46 | 68.39 | 68.50 | -2.16% | 2,456,700 |
| 2026-03-25 | 70.34 | 70.85 | 69.60 | 70.01 | +1.80% | 3,121,700 |
| 2026-03-24 | 67.40 | 69.07 | 67.39 | 68.77 | +0.82% | 3,439,400 |
| 2026-03-23 | 67.53 | 68.95 | 67.29 | 68.21 | +4.47% | 4,540,600 |
| 2026-03-20 | 66.58 | 67.15 | 64.53 | 65.29 | -3.09% | 5,113,000 |
| 2026-03-19 | 65.95 | 67.58 | 64.91 | 67.37 | -1.36% | 5,255,700 |
| 2026-03-18 | 69.60 | 69.72 | 68.24 | 68.30 | -3.09% | 4,136,300 |
| 2026-03-17 | 70.89 | 71.25 | 70.30 | 70.48 | +0.24% | 3,054,600 |
| 2026-03-16 | 70.29 | 70.71 | 69.48 | 70.31 | +2.28% | 3,787,300 |
| 2026-03-13 | 70.02 | 70.56 | 68.51 | 68.74 | -2.87% | 4,568,100 |
| 2026-03-12 | 72.25 | 72.33 | 70.41 | 70.77 | -3.52% | 4,695,200 |
| 2026-03-11 | 73.30 | 73.72 | 72.45 | 73.35 | -0.73% | 3,047,400 |
| 2026-03-10 | 73.58 | 74.84 | 73.43 | 73.89 | +1.37% | 3,735,397 |
| 2026-03-09 | 70.02 | 73.01 | 69.02 | 72.89 | +1.45% | 5,750,628 |
| 2026-03-06 | 72.19 | 72.78 | 71.61 | 71.85 | -4.96% | 4,886,300 |
| 2026-03-05 | 76.89 | 76.89 | 74.48 | 75.60 | -3.24% | 5,170,200 |
| 2026-03-04 | 78.91 | 79.29 | 77.74 | 78.13 | -0.26% | 3,444,800 |
| 2026-03-03 | 78.31 | 79.03 | 76.45 | 78.33 | -5.64% | 5,731,400 |
| 2026-03-02 | 81.57 | 83.22 | 80.93 | 83.01 | +1.77% | 3,997,300 |
| 2026-02-27 | 82.20 | 82.20 | 81.08 | 81.57 | +0.62% | 3,748,800 |
| 2026-02-26 | 80.91 | 81.18 | 79.55 | 81.07 | -0.75% | 4,265,600 |
| 2026-02-25 | 81.67 | 82.34 | 80.98 | 81.68 | +2.55% | 5,120,300 |
| 2026-02-24 | 78.03 | 80.19 | 77.82 | 79.65 | +2.10% | 4,167,700 |
| 2026-02-23 | 77.01 | 78.24 | 76.86 | 78.01 | +1.55% | 3,921,500 |
| 2026-02-20 | 74.74 | 77.04 | 74.74 | 76.82 | +2.33% | 4,562,900 |
| 2026-02-19 | 73.03 | 75.18 | 72.53 | 75.07 | +0.72% | 3,841,400 |
| 2026-02-18 | 74.62 | 75.54 | 74.08 | 74.53 | +0.32% | 4,655,200 |
| 2026-02-17 | 72.75 | 74.35 | 71.79 | 74.29 | +1.24% | 4,616,900 |
| 2026-02-13 | 71.60 | 73.72 | 71.28 | 73.38 | +0.85% | 4,468,500 |
| 2026-02-12 | 74.36 | 74.86 | 72.47 | 72.76 | -3.15% | 4,757,400 |
| 2026-02-11 | 74.41 | 75.14 | 73.50 | 75.13 | +3.84% | 4,578,400 |
| 2026-02-10 | 72.25 | 72.61 | 71.59 | 72.35 | +0.95% | 2,733,900 |
| 2026-02-09 | 70.72 | 71.77 | 70.34 | 71.67 | +2.91% | 5,903,700 |
| 2026-02-06 | 69.20 | 69.83 | 68.88 | 69.64 | +0.78% | 5,751,200 |
| 2026-02-05 | 69.52 | 70.46 | 68.69 | 69.10 | -4.32% | 4,756,300 |
| 2026-02-04 | 73.48 | 73.64 | 71.12 | 72.22 | -0.71% | 4,832,100 |
| 2026-02-03 | 71.68 | 72.81 | 71.14 | 72.74 | +4.83% | 5,044,200 |
| 2026-02-02 | 69.28 | 69.99 | 68.76 | 69.39 | +0.96% | 3,759,800 |
| 2026-01-30 | 70.01 | 70.90 | 67.51 | 68.73 | -4.77% | 5,703,300 |
| 2026-01-29 | 74.65 | 74.98 | 70.94 | 72.17 | +1.71% | 8,981,400 |
| 2026-01-28 | 70.38 | 70.98 | 69.60 | 70.96 | +0.67% | 4,572,100 |
| 2026-01-27 | 68.45 | 70.54 | 68.43 | 70.49 | +4.01% | 5,346,000 |
| 2026-01-26 | 68.86 | 69.10 | 67.74 | 67.77 | +0.37% | 5,844,100 |
| 2026-01-23 | 66.87 | 67.56 | 66.52 | 67.52 | +3.92% | 3,466,800 |
| 2026-01-22 | 65.52 | 65.52 | 64.23 | 64.97 | -0.98% | 4,169,900 |
| 2026-01-21 | 66.32 | 66.76 | 65.11 | 65.61 | +1.89% | 4,462,600 |
| 2026-01-20 | 64.33 | 64.44 | 63.46 | 64.39 | -0.72% | 4,006,600 |
| 2026-01-16 | 64.73 | 65.13 | 64.07 | 64.86 | -1.77% | 3,773,600 |
| 2026-01-15 | 65.86 | 66.51 | 65.53 | 66.03 | +0.02% | 3,454,900 |
| 2026-01-14 | 64.71 | 66.03 | 64.65 | 66.02 | +3.17% | 4,878,500 |
| 2026-01-13 | 64.45 | 64.53 | 63.89 | 63.99 | +1.89% | 3,372,700 |
| 2026-01-12 | 62.18 | 63.50 | 62.00 | 62.80 | +1.75% | 4,871,500 |
| 2026-01-09 | 62.10 | 62.17 | 61.39 | 61.72 | -1.95% | 6,063,600 |
| 2026-01-08 | 62.87 | 63.13 | 62.29 | 62.95 | -1.42% | 4,159,000 |
| 2026-01-07 | 63.88 | 64.03 | 63.26 | 63.86 | -1.45% | 2,584,200 |
| 2026-01-06 | 63.76 | 65.09 | 63.70 | 64.80 | +2.63% | 4,058,000 |
| 2026-01-05 | 62.40 | 63.51 | 62.39 | 63.14 | +2.23% | 4,944,400 |
| 2026-01-02 | 61.57 | 61.79 | 61.14 | 61.76 | +2.30% | 2,058,800 |
| 2025-12-31 | 60.80 | 60.92 | 60.27 | 60.37 | -0.90% | 3,443,500 |
| 2025-12-30 | 61.77 | 61.82 | 60.83 | 60.92 | +0.88% | 2,179,000 |
| 2025-12-29 | 60.97 | 61.16 | 60.38 | 60.39 | -2.42% | 2,539,500 |
| 2025-12-26 | 61.46 | 62.01 | 61.33 | 61.89 | +1.68% | 1,436,200 |
| 2025-12-24 | 61.09 | 61.23 | 60.57 | 60.87 | -0.34% | 855,000 |
| 2025-12-23 | 61.18 | 61.23 | 60.76 | 61.08 | +0.51% | 3,729,700 |
| 2025-12-22 | 60.37 | 61.06 | 60.34 | 60.77 | +2.44% | 5,719,100 |
| 2025-12-19 | 59.07 | 59.62 | 58.84 | 59.32 | +0.08% | 2,851,500 |
| 2025-12-18 | 59.38 | 59.64 | 59.06 | 59.27 | +0.37% | 1,875,200 |
| 2025-12-17 | 59.29 | 59.37 | 58.95 | 59.05 | +0.73% | 2,022,900 |
| 2025-12-16 | 59.08 | 59.12 | 58.48 | 58.62 | -0.96% | 2,313,700 |
| 2025-12-15 | 59.38 | 59.38 | 58.60 | 59.19 | -0.75% | 2,206,600 |
| 2025-12-12 | 60.66 | 60.99 | 59.23 | 59.64 | -2.10% | 2,939,800 |
| 2025-12-11 | 60.49 | 61.27 | 60.48 | 60.92 | +0.64% | 3,851,500 |
| 2025-12-10 | 60.04 | 60.66 | 59.77 | 60.53 | +2.58% | 3,309,500 |
| 2025-12-09 | 57.92 | 59.29 | 57.80 | 59.01 | +1.15% | 3,203,000 |
| 2025-12-08 | 58.85 | 58.96 | 58.21 | 58.34 | -0.87% | 2,759,200 |
| 2025-12-05 | 59.42 | 59.86 | 58.81 | 58.85 | -0.20% | 3,652,200 |
| 2025-12-04 | 57.99 | 58.97 | 57.87 | 58.97 | +1.81% | 3,522,800 |
| 2025-12-03 | 57.04 | 58.02 | 57.04 | 57.92 | +2.93% | 3,792,300 |
| 2025-12-02 | 55.70 | 56.37 | 55.58 | 56.27 | +1.99% | 3,634,800 |
| 2025-12-01 | 55.25 | 55.59 | 54.98 | 55.17 | +0.80% | 2,354,900 |
| 2025-11-28 | 54.26 | 54.92 | 54.19 | 54.73 | -0.27% | 1,500,100 |
| 2025-11-26 | 54.35 | 54.94 | 54.33 | 54.88 | +2.24% | 2,280,500 |
| 2025-11-25 | 53.54 | 53.96 | 53.31 | 53.68 | +1.42% | 3,221,400 |
| 2025-11-24 | 52.62 | 53.10 | 52.60 | 52.93 | -0.28% | 3,821,000 |
| 2025-11-21 | 52.22 | 53.21 | 52.18 | 53.08 | +0.95% | 2,574,900 |
| 2025-11-20 | 53.53 | 53.86 | 52.31 | 52.58 | -1.66% | 2,942,100 |
| 2025-11-19 | 53.59 | 53.92 | 53.22 | 53.47 | -0.45% | 2,028,900 |
| 2025-11-18 | 53.49 | 54.16 | 53.33 | 53.71 | -1.61% | 3,686,800 |
| 2025-11-17 | 54.89 | 55.34 | 54.39 | 54.59 | -1.16% | 2,178,300 |
| 2025-11-14 | 54.29 | 55.29 | 54.21 | 55.23 | -1.29% | 2,890,800 |
| 2025-11-13 | 56.68 | 56.76 | 55.71 | 55.95 | -0.66% | 2,045,500 |
| 2025-11-12 | 56.27 | 56.61 | 56.09 | 56.32 | +0.99% | 2,188,200 |
| 2025-11-11 | 55.70 | 56.06 | 55.51 | 55.77 | -0.16% | 2,077,800 |
| 2025-11-10 | 55.77 | 55.98 | 55.22 | 55.86 | +1.27% | 2,135,000 |
| 2025-11-07 | 54.31 | 55.31 | 54.15 | 55.16 | -0.81% | 3,966,200 |
| 2025-11-06 | 55.63 | 55.93 | 55.17 | 55.61 | +0.18% | 2,105,600 |
| 2025-11-05 | 55.18 | 55.75 | 55.10 | 55.51 | +1.97% | 2,597,200 |
| 2025-11-04 | 54.42 | 54.83 | 54.26 | 54.44 | -3.05% | 3,872,700 |
| 2025-11-03 | 56.18 | 56.20 | 55.54 | 56.15 | -1.58% | 3,292,600 |
| 2025-10-31 | 57.00 | 57.31 | 56.76 | 57.05 | -0.33% | 2,611,400 |
| 2025-10-30 | 56.88 | 57.42 | 56.39 | 57.24 | -1.24% | 3,539,600 |
| 2025-10-29 | 58.32 | 58.92 | 57.69 | 57.96 | +1.45% | 3,730,900 |
| 2025-10-28 | 56.60 | 57.61 | 56.42 | 57.13 | +1.33% | 2,812,300 |
| 2025-10-27 | 56.52 | 56.62 | 56.14 | 56.38 | +1.37% | 2,796,300 |
| 2025-10-24 | 55.88 | 55.99 | 55.38 | 55.62 | +0.60% | 2,570,000 |
| 2025-10-23 | 56.03 | 56.12 | 55.27 | 55.29 | -0.90% | 3,241,800 |
| 2025-10-22 | 55.75 | 55.87 | 55.09 | 55.79 | -0.32% | 2,864,900 |
| 2025-10-21 | 56.26 | 56.49 | 55.69 | 55.97 | -1.46% | 3,048,000 |
| 2025-10-20 | 56.13 | 57.13 | 55.97 | 56.80 | +2.18% | 3,957,400 |
| 2025-10-17 | 56.18 | 56.20 | 55.33 | 55.59 | -1.23% | 3,340,200 |
| 2025-10-16 | 57.33 | 57.39 | 55.74 | 56.28 | -0.72% | 3,180,100 |
| 2025-10-15 | 56.75 | 56.98 | 56.30 | 56.69 | +0.48% | 3,670,600 |
| 2025-10-14 | 55.04 | 57.13 | 54.84 | 56.42 | +1.27% | 4,448,700 |
| 2025-10-13 | 55.83 | 56.13 | 55.27 | 55.71 | +3.90% | 5,260,900 |
| 2025-10-10 | 55.95 | 56.04 | 53.47 | 53.62 | -4.32% | 5,832,500 |
| 2025-10-09 | 57.07 | 57.58 | 55.70 | 56.04 | -0.04% | 5,382,600 |
| 2025-10-08 | 56.09 | 56.47 | 55.90 | 56.06 | +1.56% | 4,277,600 |
| 2025-10-07 | 55.84 | 56.07 | 55.18 | 55.20 | -1.38% | 3,335,900 |
| 2025-10-06 | 55.70 | 56.31 | 55.66 | 55.97 | +0.90% | 3,436,600 |
| 2025-10-03 | 55.85 | 56.29 | 55.31 | 55.47 | -0.05% | 3,100,600 |
| 2025-10-02 | 55.70 | 55.94 | 54.41 | 55.50 | -0.45% | 2,871,300 |
| 2025-10-01 | 55.75 | 56.57 | 55.67 | 55.75 | +0.00% | 3,721,700 |
| 2025-09-30 | 55.72 | 55.91 | 55.02 | 55.75 | -0.84% | 4,138,100 |
| 2025-09-29 | 55.55 | 56.50 | 55.40 | 56.22 | +2.70% | 4,044,200 |
| 2025-09-26 | 54.99 | 55.09 | 54.63 | 54.74 | -1.71% | 3,039,000 |
| 2025-09-25 | 54.90 | 55.73 | 54.77 | 55.69 | +4.09% | 4,887,000 |
| 2025-09-24 | 53.41 | 53.77 | 53.28 | 53.50 | +0.39% | 2,896,500 |
| 2025-09-23 | 53.42 | 53.60 | 53.10 | 53.29 | +0.26% | 1,959,400 |
| 2025-09-22 | 52.91 | 53.45 | 52.72 | 53.15 | +1.94% | 3,037,700 |
| 2025-09-19 | 52.18 | 52.40 | 51.83 | 52.14 | -0.08% | 3,586,600 |
| 2025-09-18 | 52.90 | 52.99 | 52.14 | 52.18 | -1.86% | 3,626,000 |
| 2025-09-17 | 53.32 | 53.76 | 52.75 | 53.17 | -1.74% | 2,908,600 |
| 2025-09-16 | 54.40 | 54.59 | 53.83 | 54.11 | -1.26% | 3,043,000 |
| 2025-09-15 | 53.98 | 54.82 | 53.75 | 54.80 | +1.35% | 3,009,200 |
| 2025-09-12 | 54.32 | 54.47 | 53.98 | 54.07 | -0.26% | 2,762,300 |
| 2025-09-11 | 53.23 | 54.33 | 53.10 | 54.21 | +1.80% | 2,604,200 |
| 2025-09-10 | 53.10 | 53.47 | 52.93 | 53.25 | +0.19% | 2,586,600 |
| 2025-09-09 | 54.11 | 54.38 | 53.15 | 53.15 | -1.94% | 3,709,300 |
| 2025-09-08 | 54.34 | 54.38 | 53.89 | 54.20 | -0.35% | 2,926,300 |
| 2025-09-05 | 54.68 | 55.15 | 54.09 | 54.39 | -2.09% | 3,270,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+11.21%). Pire mois : Mars (-6.49%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de BHP Group Limited (BHP) ?
93.43 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BHP ?
Plus haut à 98.71 et plus bas à 51.83 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de BHP Group Limited ?
Historiquement, le mois le plus fort de BHP a été Août (moyenne +11.21%) et le plus faible Mars (moyenne -6.49%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.