UK Markets open in 29 mins

BHP Group (BBL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.37+0.40 (+0.78%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202159.1459.8258.7759.5959.59272,180,000
02 Sept 202158.0458.7558.0058.5458.54388,800,000
02 Sept 20214 Dividend
01 Sept 202161.5462.2461.3362.0358.03280,070,000
31 Aug 202163.1563.3562.2562.6458.60349,740,000
30 Aug 202163.8164.4763.4864.0459.91187,140,000
27 Aug 202161.8163.2261.8163.0558.98224,770,000
26 Aug 202161.7762.0061.2361.3757.41258,260,000
25 Aug 202162.1362.6661.8862.3158.29336,590,000
24 Aug 202161.2261.8761.2061.7657.78212,970,000
23 Aug 202160.5060.9560.1260.7356.81324,940,000
20 Aug 202159.4160.0359.3459.9256.06266,060,000
19 Aug 202159.1159.7458.8158.9655.16569,610,000
18 Aug 202161.5561.8860.5061.2157.26656,410,000
17 Aug 202167.0567.6564.1365.2561.04946,820,000
16 Aug 202163.4763.5961.7963.5059.41214,250,000
13 Aug 202164.1064.9664.0164.7560.57139,830,000
12 Aug 202163.8663.9363.4263.7759.66134,210,000
11 Aug 202164.4265.0264.1164.9260.7399,870,000
10 Aug 202163.2664.6463.2064.6160.44117,000,000
09 Aug 202163.5463.9163.2463.8059.69129,870,000
06 Aug 202163.7664.0263.2663.4059.31122,490,000
05 Aug 202164.1864.2663.4863.4959.40213,870,000
04 Aug 202166.4466.7665.6365.6461.41221,630,000
03 Aug 202165.7266.6165.1866.4862.191,293,200
02 Aug 2021------
30 Jul 202165.3165.9664.8965.2961.081,696,600
29 Jul 202166.7567.0166.4766.7162.411,587,400
28 Jul 202164.3165.7464.1365.6061.371,977,100
27 Jul 202164.2365.0363.5964.2960.142,039,900
26 Jul 202164.1465.4264.1465.3461.132,122,800
23 Jul 202162.8763.0762.1062.9758.911,150,600
22 Jul 202162.5062.5961.6062.3258.301,480,800
21 Jul 202161.6562.3961.3362.3258.302,025,700
20 Jul 202159.1460.6758.8860.4656.562,520,100
19 Jul 202159.2459.5558.7259.0255.212,663,300
16 Jul 202162.3462.3860.9161.1657.221,866,900
15 Jul 202161.8463.0861.7562.8758.821,752,500
14 Jul 202163.1163.3462.3062.6758.631,869,100
13 Jul 202162.3262.9762.2462.4658.431,187,700
12 Jul 202162.3663.2262.0662.9758.91939,300
09 Jul 202161.5063.2261.2562.9758.911,404,000
08 Jul 202159.7360.5559.3160.2956.401,432,400
07 Jul 202160.7961.2960.2861.0957.151,533,200
06 Jul 202160.7460.7458.9059.3355.501,078,500
02 Jul 202159.4560.0359.0760.0056.13921,500
01 Jul 202160.2760.4559.1359.3355.501,242,800
30 Jun 202159.4960.0059.1359.6955.841,799,800
29 Jun 202160.0960.3459.6359.7455.891,247,500
28 Jun 202160.6260.6759.4459.6455.791,563,300
25 Jun 202160.4260.4760.0060.0256.151,211,100
24 Jun 202159.0259.6258.8659.5455.701,214,300
23 Jun 202159.0259.4258.3958.4454.671,180,900
22 Jun 202157.4558.4057.0158.2754.512,235,400
21 Jun 202156.6157.5556.4957.4153.711,580,600
18 Jun 202156.6256.8855.8055.8152.212,241,100
17 Jun 202158.5658.9557.0157.3653.662,570,300
16 Jun 202159.9360.6659.6059.9256.061,964,400
15 Jun 202160.6460.9860.0960.8056.881,856,800
14 Jun 202161.2861.6061.0161.1957.241,391,600
11 Jun 202161.4761.8361.2161.6157.641,368,200
10 Jun 202160.8761.2160.4861.0157.081,824,000
09 Jun 202160.9061.0160.3360.5456.641,678,300
08 Jun 202161.4962.2360.9761.9957.991,292,600
07 Jun 202161.7561.8460.7260.9357.001,418,300
04 Jun 202161.9462.2961.4862.1858.171,297,000
03 Jun 202161.4061.4260.7161.0157.081,560,600
02 Jun 202162.0962.4861.8762.3058.281,168,600
01 Jun 202162.6763.0762.4162.6258.581,842,400
28 May 202160.6360.9060.3260.7556.831,524,300
27 May 202161.1461.5160.6660.9757.042,058,400
26 May 202158.6859.3758.5159.2755.451,972,000
25 May 202159.0259.3258.5058.6254.842,341,200
24 May 202159.6859.9959.3959.8455.981,553,200
21 May 202160.9461.0659.9660.1656.282,198,900
20 May 202160.7060.8560.2060.6056.691,706,800
19 May 202161.6461.9260.3160.7456.822,812,300
18 May 202165.0365.0963.6263.7559.641,837,500
17 May 202163.0464.5963.0464.5960.422,304,300
14 May 202163.0763.7162.9263.6159.512,261,800
13 May 202163.9064.8263.1664.0259.892,739,800
12 May 202165.8066.9165.3865.5961.362,216,000
11 May 202165.4466.8264.9566.6862.382,353,300
10 May 202167.7268.0566.7266.8462.531,830,100
07 May 202165.2766.1964.7266.0861.821,127,400
06 May 202164.3265.0763.7765.0460.851,627,500
05 May 202163.2364.5162.9764.3260.171,534,100
04 May 202161.7662.0460.9561.8857.891,413,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...