New Zealand markets closed

BHP Group (BBL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.78+1.36 (+2.11%)
At close: 04:00PM EST
65.78 0.00 (0.00%)
After hours: 07:34PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202264.9566.0464.8865.7865.788,641,900
26 Jan 202264.3365.4163.9864.4264.425,848,100
25 Jan 202263.5364.4162.7863.8363.838,268,000
24 Jan 202263.2264.5662.1364.5564.555,960,900
21 Jan 202265.5765.9664.8464.8764.876,929,100
20 Jan 202268.2369.3167.7067.8167.818,729,800
19 Jan 202267.3368.1767.1667.9967.994,579,800
18 Jan 202265.9766.6964.8566.0566.056,279,200
14 Jan 202265.2966.2365.1166.0766.075,224,900
13 Jan 202265.7066.5365.6365.8765.876,176,200
12 Jan 202265.6966.2365.0866.1566.155,235,800
11 Jan 202261.8963.3961.4063.3463.344,446,000
10 Jan 202261.9462.3861.5462.2662.263,843,000
07 Jan 202262.3463.7262.2663.7263.722,874,000
06 Jan 202261.7261.9260.9561.5961.592,498,300
05 Jan 202261.0762.3961.0461.3961.393,572,500
04 Jan 202259.8561.0159.8260.6160.612,904,700
03 Jan 202259.9960.2259.4959.7459.741,283,200
31 Dec 202159.3059.9159.2559.7759.77745,800
30 Dec 202160.0660.3159.5559.5959.591,432,400
29 Dec 202159.5760.1659.4559.5859.581,269,800
28 Dec 202159.0359.5658.8659.0259.021,055,100
27 Dec 202159.0959.6758.7559.6559.65753,800
23 Dec 202158.9559.4858.7459.2759.271,361,400
22 Dec 202158.0858.5757.4358.5558.552,930,900
21 Dec 202157.9358.9457.9258.8958.893,488,300
20 Dec 202157.0757.4756.6857.3757.372,434,100
17 Dec 202158.2658.3257.5057.5657.562,249,800
16 Dec 202157.7958.2857.6257.7757.772,651,300
15 Dec 202157.3057.6056.4157.5857.582,312,000
14 Dec 202157.4357.9057.2357.2957.292,029,700
13 Dec 202157.3157.4856.5156.9156.913,005,600
10 Dec 202156.9357.1056.2756.6256.622,152,400
09 Dec 202156.1156.5155.9856.4456.442,676,400
08 Dec 202157.1157.3256.7556.9556.952,627,900
07 Dec 202157.0057.8256.8357.0957.093,550,400
06 Dec 202155.2055.2954.5655.0455.043,497,800
03 Dec 202154.7655.1753.3053.7153.713,278,900
02 Dec 202155.4857.0355.1756.8456.844,878,800
01 Dec 202155.0955.8154.0854.0954.092,837,600
30 Nov 202155.0655.6954.5454.9854.983,255,200
29 Nov 202154.1954.7053.8654.5054.502,401,100
26 Nov 202152.1453.2652.0153.1853.181,709,600
24 Nov 202154.4754.9653.9354.1654.162,071,000
23 Nov 202153.3254.1753.2854.1254.122,849,900
22 Nov 202151.3752.9851.1952.6352.632,255,600
19 Nov 202150.9751.2450.7550.8050.801,555,800
18 Nov 202150.7350.9250.3450.8150.811,757,600
17 Nov 202151.1551.6050.7950.8450.841,733,700
16 Nov 202151.8551.9351.0251.0251.022,080,800
15 Nov 202152.1452.2051.7552.0252.022,480,400
12 Nov 202152.7253.1952.5352.8552.851,475,800
11 Nov 202152.9053.4652.7553.4253.422,278,700
10 Nov 202151.2551.6650.7250.7450.741,967,400
09 Nov 202152.2152.4751.1951.8351.832,504,900
08 Nov 202151.9052.8951.8752.8852.881,852,000
05 Nov 202151.4151.8251.2851.7151.712,352,000
04 Nov 202151.4751.6350.9951.5051.502,447,500
03 Nov 202151.4852.1251.2651.9051.902,395,000
02 Nov 202151.1951.3850.7551.2451.242,549,100
01 Nov 202152.9253.1852.5952.5952.592,163,200
29 Oct 202153.4353.5752.7852.9852.983,160,500
28 Oct 202154.0454.4053.8254.2054.201,933,000
27 Oct 202154.0454.3853.7153.7853.782,071,700
26 Oct 202155.0555.1154.4454.7254.721,432,500
25 Oct 202154.8055.3954.7455.1655.162,962,800
22 Oct 202154.1054.7453.5554.5254.521,909,400
21 Oct 202153.7153.8753.3853.6753.672,858,400
20 Oct 202155.2155.8154.8455.7855.782,490,400
19 Oct 202155.5456.1255.3855.8455.842,658,900
18 Oct 202155.0055.5754.4655.5655.562,763,400
15 Oct 202155.4455.6354.8255.0855.082,309,400
14 Oct 202154.4555.2754.3855.1555.152,738,000
13 Oct 202152.6453.2552.5353.2153.213,159,300
12 Oct 202153.3353.5953.0453.2853.281,746,900
11 Oct 202154.0754.4453.3253.3353.331,936,500
08 Oct 202152.3952.8052.1452.5252.521,758,200
07 Oct 202151.5452.3551.4951.8851.881,876,500
06 Oct 202150.1651.0549.8051.0451.042,752,800
05 Oct 202150.7551.0850.0350.8150.811,836,800
04 Oct 202150.8551.4250.4050.4850.482,083,100
01 Oct 202150.7050.9449.9850.6150.611,960,900
30 Sep 202151.0551.3750.6950.6950.692,724,000
29 Sep 202150.0250.3849.5049.7649.762,989,300
28 Sep 202150.8251.0249.6649.7449.743,769,200
27 Sep 202151.0752.0051.0651.9251.922,569,000
24 Sep 202151.2851.7051.1451.3151.311,928,900
23 Sep 202152.1952.4651.6051.8451.843,650,600
22 Sep 202152.1252.3651.2951.4851.484,471,900
21 Sep 202151.9251.9750.6851.3751.373,720,000
20 Sep 202149.8750.9749.7050.9750.974,646,800
17 Sep 202152.6052.8551.4352.1452.145,271,400
16 Sep 202155.5155.5354.1854.8654.862,990,100
15 Sep 202156.6657.4056.5857.0157.012,117,000
14 Sep 202157.6357.6356.2556.4256.422,696,400
13 Sep 202158.0258.1957.4957.7457.742,964,200
10 Sep 202157.7558.2857.4057.4057.402,191,600
09 Sep 202157.0157.4256.8057.0357.033,416,600
08 Sep 202158.0758.3457.2557.4857.483,298,100
07 Sep 202158.6659.1158.2358.5158.512,967,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...