BBL - BHP Group

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202043.9744.2943.9044.0344.03931,809
15 Jul 202044.6844.6943.9544.2244.222,780,100
14 Jul 202042.3543.3942.2643.2643.261,392,900
13 Jul 202043.1743.2741.9641.9941.991,553,300
10 Jul 202042.1142.4241.7942.3742.37600,200
09 Jul 202042.3842.7541.6941.8841.881,331,400
08 Jul 202041.7742.6141.6442.4842.481,389,700
07 Jul 202041.2041.8641.1841.2241.221,182,100
06 Jul 202041.2941.6841.2341.6441.64703,500
02 Jul 202041.7041.9841.2441.3041.30974,300
01 Jul 202041.1141.1540.4640.7540.751,296,400
30 Jun 202040.2941.2740.2141.1541.151,232,900
29 Jun 202040.7040.8240.3340.6140.611,088,200
26 Jun 202041.1441.1840.3540.4540.451,416,600
25 Jun 202040.5141.3540.3841.3541.351,107,100
24 Jun 202040.8441.0540.1940.2840.281,758,900
23 Jun 202041.4442.0341.3041.6241.622,252,400
22 Jun 202040.2140.7940.1140.7340.731,022,200
19 Jun 202040.2540.3839.5339.6339.631,384,300
18 Jun 202039.7940.5439.7940.4440.441,323,200
17 Jun 202041.3241.5940.9941.1041.10983,900
16 Jun 202042.2142.2640.9241.5641.562,188,900
15 Jun 202039.9641.1939.7741.0541.053,508,600
12 Jun 202042.3842.5441.0841.5541.553,785,300
11 Jun 202042.1142.2840.4740.5940.591,552,800
10 Jun 202043.8344.3443.4243.9143.911,074,300
09 Jun 202043.0543.9742.9043.7643.76926,900
08 Jun 202044.2344.3043.4644.2544.25900,900
05 Jun 202043.2443.8243.0243.1643.161,058,700
04 Jun 202041.9842.2741.6542.2042.20856,000
03 Jun 202041.7242.4541.7242.1442.141,204,800
02 Jun 202040.6841.8640.6141.7441.742,183,400
01 Jun 202039.3040.1839.2640.1540.151,617,900
29 May 202038.9939.5238.8339.4039.401,864,100
28 May 202039.0439.4138.7138.8638.861,542,300
27 May 202038.6238.6637.9338.5038.501,342,100
26 May 202038.6438.7737.9538.0138.011,153,800
22 May 202037.6237.9337.3837.9137.91846,600
21 May 202038.2838.4037.7037.8037.801,889,600
20 May 202038.0838.5337.9038.1238.121,089,300
19 May 202037.6637.8837.2837.3337.331,235,200
18 May 202036.8937.6036.8237.4237.421,684,800
15 May 202034.5634.8434.1634.3934.391,652,000
14 May 202032.1633.6231.9633.6133.611,636,700
13 May 202033.2033.3632.5132.7932.791,597,600
12 May 202033.7933.8632.6632.6832.681,100,800
11 May 202033.2233.5433.1433.3533.351,120,900
08 May 202034.6434.7434.2434.5534.551,841,200
07 May 202033.9234.3533.6233.6933.691,524,400
06 May 202033.5033.5232.7232.7432.742,877,400
05 May 202032.7633.0732.3532.4332.431,673,200
04 May 202032.0732.3831.8932.3032.301,591,100
01 May 202032.1432.3731.8131.8831.881,744,100
30 Apr 202033.6734.0733.2133.4433.442,349,800
29 Apr 202034.4635.1234.3235.0735.071,751,000
28 Apr 202033.5033.6232.9133.1433.141,166,400
27 Apr 202032.4132.8632.3332.7532.751,349,200
24 Apr 202032.2832.3231.6932.1132.11900,000
23 Apr 202031.4732.4631.4631.6631.661,787,800
22 Apr 202031.0031.3130.7331.1531.15941,100
21 Apr 202030.2930.9229.8830.1430.141,392,100
20 Apr 202032.0132.7831.7031.7131.711,993,800
17 Apr 202033.0033.0632.5532.9732.971,767,800
16 Apr 202031.8031.8231.2331.7431.741,974,700
15 Apr 202031.4331.5931.0731.4131.411,285,800
14 Apr 202033.1633.6032.9233.1133.111,840,500
13 Apr 202032.3332.8131.9432.7332.731,504,900
09 Apr 202032.3033.2632.0332.4532.451,779,000
08 Apr 202031.9432.3031.4432.1832.181,624,500
07 Apr 202033.1033.1031.6931.6931.692,374,100
06 Apr 202031.6231.8731.3031.7231.722,287,300
03 Apr 202030.6531.0929.6730.0630.062,584,800
02 Apr 202030.5531.4830.0031.1031.102,505,700
01 Apr 202029.7930.3229.2529.3929.392,616,100
31 Mar 202030.4831.1629.9230.3430.344,204,500
30 Mar 202030.1530.3329.5830.1030.101,979,100
27 Mar 202029.0329.7628.9029.0029.003,276,000
26 Mar 202030.6031.0530.0930.8030.803,884,300
25 Mar 202030.6731.4430.0430.3530.354,989,100
24 Mar 202029.4230.3728.6329.7329.735,908,000
23 Mar 202025.4026.2124.8825.4025.405,434,300
20 Mar 202026.2426.8324.8924.9124.915,295,600
19 Mar 202024.7025.8724.1525.4625.463,493,400
18 Mar 202025.2126.0423.8724.6624.664,315,800
17 Mar 202026.0027.8825.5427.6827.684,643,100
16 Mar 202024.6726.0224.3524.8424.845,431,100
13 Mar 202027.3027.5825.4327.5827.584,174,300
12 Mar 202025.1726.1323.6424.4124.415,300,800
11 Mar 202029.2729.7428.3128.8128.816,438,000
10 Mar 202030.6930.8029.3530.6930.698,204,600
09 Mar 202029.5230.0628.3628.3728.375,092,700
06 Mar 202034.8035.4034.4134.8934.893,142,800
05 Mar 202036.4136.6536.0136.2836.282,491,700
05 Mar 20201.3 Dividend
04 Mar 202038.3639.0238.0138.9737.672,089,300
03 Mar 202037.9938.5037.0837.3236.084,934,900
02 Mar 202036.6337.6136.1737.5236.273,805,600
28 Feb 202036.0536.9935.7136.3035.097,707,000
27 Feb 202038.3038.9937.9537.9636.692,680,200
26 Feb 202039.8640.3439.5639.5838.262,064,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...