Singapore markets open in 7 hours 40 minutes

BHP Group (BBL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.94-0.32 (-0.76%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202041.9442.1341.7841.9441.94863,200
22 Oct 202042.0342.3241.7642.2642.261,039,100
21 Oct 202042.1642.8042.1242.1342.131,073,900
20 Oct 202041.5042.0341.5041.8541.851,190,800
19 Oct 202042.0042.4441.3041.3241.321,015,300
16 Oct 202042.3942.5142.1842.2342.23844,700
15 Oct 202041.7142.4241.6442.3342.331,209,800
14 Oct 202042.7642.9542.5642.5742.57952,800
13 Oct 202042.6642.8842.4442.6042.601,193,300
12 Oct 202043.2543.2842.9443.0543.051,380,900
09 Oct 202043.5943.6943.1843.2543.25957,500
08 Oct 202042.7743.0142.5243.0143.011,374,700
07 Oct 202042.2543.1142.2342.7642.761,798,200
06 Oct 202042.7042.7941.3941.4741.472,310,800
05 Oct 202042.8143.2142.7842.9242.921,893,100
02 Oct 202041.8142.9541.7542.6242.621,581,200
01 Oct 202042.8442.9142.1442.3542.35985,100
30 Sep 202042.9543.0142.4442.6642.661,500,500
29 Sep 202043.1043.2242.5242.6142.611,248,400
28 Sep 202044.0144.0443.5243.6143.611,429,800
25 Sep 202043.1543.3842.8043.3443.341,392,300
24 Sep 202043.4044.2343.1043.7843.781,463,300
23 Sep 202043.8844.0442.9743.0543.051,408,000
22 Sep 202043.9944.1843.2643.8443.841,137,100
21 Sep 202044.1844.2643.1743.8443.841,867,100
18 Sep 202045.9846.2745.4745.4845.481,394,600
17 Sep 202045.3545.9845.3145.8945.892,238,400
16 Sep 202046.6246.7746.3146.4046.402,435,200
15 Sep 202046.2446.2745.5845.6445.641,391,600
14 Sep 202045.2345.2844.8945.0545.051,440,100
11 Sep 202043.9744.7543.7344.5044.502,011,000
10 Sep 202044.2844.4643.0443.1143.112,010,000
09 Sep 202044.4444.8944.4444.6644.661,709,700
08 Sep 202043.6144.2643.4443.6143.611,732,900
04 Sep 202044.2644.6243.5444.3144.312,061,400
03 Sep 202044.4244.4943.1543.7143.712,145,100
03 Sep 20201.1 Dividend
02 Sep 202047.0947.1546.2746.6445.541,126,100
01 Sep 202046.1947.1045.8846.9245.811,607,800
31 Aug 202045.1545.5345.1245.1344.071,785,300
28 Aug 202045.6646.0145.4046.0044.92998,900
27 Aug 202046.0646.0844.8545.1444.081,415,600
26 Aug 202045.1145.6145.1045.4444.37849,600
25 Aug 202045.3945.4044.8545.2044.131,369,700
24 Aug 202046.0846.1245.4645.6444.561,153,100
21 Aug 202044.9745.4344.9745.1144.05971,400
20 Aug 202045.6046.0645.4946.0444.951,232,100
19 Aug 202047.2547.4046.2346.2745.181,180,800
18 Aug 202047.9548.1047.1647.2746.161,168,500
17 Aug 202048.2748.5648.0648.2847.141,219,800
14 Aug 202047.6447.7647.3347.5446.421,176,100
13 Aug 202047.7947.9847.2747.5046.38751,900
12 Aug 202047.6448.4147.6447.7146.581,171,500
11 Aug 202047.6047.7546.9947.0745.961,750,000
10 Aug 202046.8847.3246.7047.0645.95823,900
07 Aug 202046.2046.2745.7546.1945.10808,000
06 Aug 202046.9247.1346.6147.0145.90798,400
05 Aug 202046.2846.9846.1546.4845.381,063,600
04 Aug 202044.0744.6844.0544.6743.62919,700
03 Aug 202044.1744.4744.0444.3843.33991,100
31 Jul 202043.7343.7943.2743.7142.681,111,000
30 Jul 202043.3743.9843.0543.9242.881,133,500
29 Jul 202044.2244.9644.1344.8443.781,001,500
28 Jul 202044.2944.5844.2144.2943.251,385,000
27 Jul 202044.5645.3244.4245.2644.19979,800
24 Jul 202043.5943.9743.4743.8242.79993,600
23 Jul 202044.1644.4243.7143.8142.78991,600
22 Jul 202043.8444.3443.8344.2643.221,660,700
21 Jul 202044.2544.7044.1744.5343.482,030,200
20 Jul 202044.9345.7844.8945.1544.091,534,400
17 Jul 202044.5845.3044.5345.1644.092,632,600
16 Jul 202043.9744.2943.8944.1243.081,412,100
15 Jul 202044.6844.6943.9544.2243.182,780,100
14 Jul 202042.3543.3942.2643.2642.241,392,900
13 Jul 202043.1743.2741.9641.9941.001,553,300
10 Jul 202042.1142.4241.7942.3741.37600,200
09 Jul 202042.3842.7541.6941.8840.891,331,400
08 Jul 202041.7742.6141.6442.4841.481,389,700
07 Jul 202041.2041.8641.1841.2240.251,182,100
06 Jul 202041.2941.6841.2341.6440.66703,500
02 Jul 202041.7041.9841.2441.3040.33974,300
01 Jul 202041.1141.1540.4640.7539.791,296,400
30 Jun 202040.2941.2740.2141.1540.181,232,900
29 Jun 202040.7040.8240.3340.6139.651,088,200
26 Jun 202041.1441.1840.3540.4539.501,416,600
25 Jun 202040.5141.3540.3841.3540.371,107,100
24 Jun 202040.8441.0540.1940.2839.331,758,900
23 Jun 202041.4442.0341.3041.6240.642,252,400
22 Jun 202040.2140.7940.1140.7339.771,022,200
19 Jun 202040.2540.3839.5339.6338.701,384,300
18 Jun 202039.7940.5439.7940.4439.491,323,200
17 Jun 202041.3241.5940.9941.1040.13983,900
16 Jun 202042.2142.2640.9241.5640.582,188,900
15 Jun 202039.9641.1939.7741.0540.083,508,600
12 Jun 202042.3842.5441.0841.5540.573,785,300
11 Jun 202042.1142.2840.4740.5939.631,552,800
10 Jun 202043.8344.3443.4243.9142.871,074,300
09 Jun 202043.0543.9742.9043.7642.73926,900
08 Jun 202044.2344.3043.4644.2543.21900,900
05 Jun 202043.2443.8243.0243.1642.141,058,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...