Canada Markets close in 2 hrs 58 mins

BHP Group (BBL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.60-0.47 (-0.71%)
As of 01:01PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 202265.9766.6964.8565.6065.604,517,420
Jan. 14, 202265.2966.2365.1166.0766.075,224,900
Jan. 13, 202265.7066.5365.6365.8765.876,176,200
Jan. 12, 202265.6966.2365.0866.1566.155,235,800
Jan. 11, 202261.8963.3961.4063.3463.344,446,000
Jan. 10, 202261.9462.3861.5462.2662.263,843,000
Jan. 07, 202262.3463.7262.2663.7263.722,874,000
Jan. 06, 202261.7261.9260.9561.5961.592,498,300
Jan. 05, 202261.0762.3961.0461.3961.393,572,500
Jan. 04, 202259.8561.0159.8260.6160.612,904,700
Jan. 03, 202259.9960.2259.4959.7459.741,283,200
Dec. 31, 202159.3059.9159.2559.7759.77745,800
Dec. 30, 202160.0660.3159.5559.5959.591,432,400
Dec. 29, 202159.5760.1659.4559.5859.581,269,800
Dec. 28, 202159.0359.5658.8659.0259.021,055,100
Dec. 27, 202159.0959.6758.7559.6559.65753,800
Dec. 23, 202158.9559.4858.7459.2759.271,361,400
Dec. 22, 202158.0858.5757.4358.5558.552,930,900
Dec. 21, 202157.9358.9457.9258.8958.893,488,300
Dec. 20, 202157.0757.4756.6857.3757.372,434,100
Dec. 17, 202158.2658.3257.5057.5657.562,249,800
Dec. 16, 202157.7958.2857.6257.7757.772,651,300
Dec. 15, 202157.3057.6056.4157.5857.582,312,000
Dec. 14, 202157.4357.9057.2357.2957.292,029,700
Dec. 13, 202157.3157.4856.5156.9156.913,005,600
Dec. 10, 202156.9357.1056.2756.6256.622,152,400
Dec. 09, 202156.1156.5155.9856.4456.442,676,400
Dec. 08, 202157.1157.3256.7556.9556.952,627,900
Dec. 07, 202157.0057.8256.8357.0957.093,550,400
Dec. 06, 202155.2055.2954.5655.0455.043,497,800
Dec. 03, 202154.7655.1753.3053.7153.713,278,900
Dec. 02, 202155.4857.0355.1756.8456.844,878,800
Dec. 01, 202155.0955.8154.0854.0954.092,837,600
Nov. 30, 202155.0655.6954.5454.9854.983,255,200
Nov. 29, 202154.1954.7053.8654.5054.502,401,100
Nov. 26, 202152.1453.2652.0153.1853.181,709,600
Nov. 24, 202154.4754.9653.9354.1654.162,071,000
Nov. 23, 202153.3254.1753.2854.1254.122,849,900
Nov. 22, 202151.3752.9851.1952.6352.632,255,600
Nov. 19, 202150.9751.2450.7550.8050.801,555,800
Nov. 18, 202150.7350.9250.3450.8150.811,757,600
Nov. 17, 202151.1551.6050.7950.8450.841,733,700
Nov. 16, 202151.8551.9351.0251.0251.022,080,800
Nov. 15, 202152.1452.2051.7552.0252.022,480,400
Nov. 12, 202152.7253.1952.5352.8552.851,475,800
Nov. 11, 202152.9053.4652.7553.4253.422,278,700
Nov. 10, 202151.2551.6650.7250.7450.741,967,400
Nov. 09, 202152.2152.4751.1951.8351.832,504,900
Nov. 08, 202151.9052.8951.8752.8852.881,852,000
Nov. 05, 202151.4151.8251.2851.7151.712,352,000
Nov. 04, 202151.4751.6350.9951.5051.502,447,500
Nov. 03, 202151.4852.1251.2651.9051.902,395,000
Nov. 02, 202151.1951.3850.7551.2451.242,549,100
Nov. 01, 202152.9253.1852.5952.5952.592,163,200
Oct. 29, 202153.4353.5752.7852.9852.983,160,500
Oct. 28, 202154.0454.4053.8254.2054.201,933,000
Oct. 27, 202154.0454.3853.7153.7853.782,071,700
Oct. 26, 202155.0555.1154.4454.7254.721,432,500
Oct. 25, 202154.8055.3954.7455.1655.162,962,800
Oct. 22, 202154.1054.7453.5554.5254.521,909,400
Oct. 21, 202153.7153.8753.3853.6753.672,858,400
Oct. 20, 202155.2155.8154.8455.7855.782,490,400
Oct. 19, 202155.5456.1255.3855.8455.842,658,900
Oct. 18, 202155.0055.5754.4655.5655.562,763,400
Oct. 15, 202155.4455.6354.8255.0855.082,309,400
Oct. 14, 202154.4555.2754.3855.1555.152,738,000
Oct. 13, 202152.6453.2552.5353.2153.213,159,300
Oct. 12, 202153.3353.5953.0453.2853.281,746,900
Oct. 11, 202154.0754.4453.3253.3353.331,936,500
Oct. 08, 202152.3952.8052.1452.5252.521,758,200
Oct. 07, 202151.5452.3551.4951.8851.881,876,500
Oct. 06, 202150.1651.0549.8051.0451.042,752,800
Oct. 05, 202150.7551.0850.0350.8150.811,836,800
Oct. 04, 202150.8551.4250.4050.4850.482,083,100
Oct. 01, 202150.7050.9449.9850.6150.611,960,900
Sep. 30, 202151.0551.3750.6950.6950.692,724,000
Sep. 29, 202150.0250.3849.5049.7649.762,989,300
Sep. 28, 202150.8251.0249.6649.7449.743,769,200
Sep. 27, 202151.0752.0051.0651.9251.922,569,000
Sep. 24, 202151.2851.7051.1451.3151.311,928,900
Sep. 23, 202152.1952.4651.6051.8451.843,650,600
Sep. 22, 202152.1252.3651.2951.4851.484,471,900
Sep. 21, 202151.9251.9750.6851.3751.373,720,000
Sep. 20, 202149.8750.9749.7050.9750.974,646,800
Sep. 17, 202152.6052.8551.4352.1452.145,271,400
Sep. 16, 202155.5155.5354.1854.8654.862,990,100
Sep. 15, 202156.6657.4056.5857.0157.012,117,000
Sep. 14, 202157.6357.6356.2556.4256.422,696,400
Sep. 13, 202158.0258.1957.4957.7457.742,964,200
Sep. 10, 202157.7558.2857.4057.4057.402,191,600
Sep. 09, 202157.0157.4256.8057.0357.033,416,600
Sep. 08, 202158.0758.3457.2557.4857.483,298,100
Sep. 07, 202158.6659.1158.2358.5158.512,967,100
Sep. 03, 202159.1459.8258.7759.5959.592,721,800
Sep. 02, 202158.0458.7558.0058.5458.543,888,000
Sep. 02, 20214 Dividend
Sep. 01, 202161.5462.2461.3362.0358.032,800,700
Aug. 31, 202163.1563.3562.2562.6458.603,497,400
Aug. 30, 202163.8164.4763.4864.0459.911,871,400
Aug. 27, 202161.8163.2261.8163.0558.982,247,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...