BHP Group Limited (BBL)
NYSE: BBL
· Real-Time Price · USD
64.18
-1.60 (-2.43%)
At close: Apr 24, 2025, 3:47 PM
BBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2022 | 64.53 | 64.63 | 63.18 | 64.18 | 64.18 | -2.43% | 14,421,592 |
| Jan 27, 2022 | 64.95 | 66.04 | 64.88 | 65.78 | 65.78 | 2.11% | 8,642,027 |
| Jan 26, 2022 | 64.33 | 65.41 | 63.98 | 64.42 | 64.42 | 0.92% | 5,848,102 |
| Jan 25, 2022 | 63.53 | 64.41 | 62.78 | 63.83 | 63.83 | -1.12% | 8,268,031 |
| Jan 24, 2022 | 63.22 | 64.56 | 62.13 | 64.55 | 64.55 | -0.49% | 5,960,944 |
| Jan 21, 2022 | 65.57 | 65.96 | 64.84 | 64.87 | 64.87 | -4.34% | 6,930,445 |
| Jan 20, 2022 | 68.23 | 69.31 | 67.70 | 67.81 | 67.81 | -0.26% | 8,729,802 |
| Jan 19, 2022 | 67.33 | 68.17 | 67.16 | 67.99 | 67.99 | 2.94% | 4,579,917 |
| Jan 18, 2022 | 65.97 | 66.69 | 64.85 | 66.05 | 66.05 | -0.03% | 6,279,173 |
| Jan 14, 2022 | 65.29 | 66.23 | 65.11 | 66.07 | 66.07 | 0.30% | 5,224,974 |
| Jan 13, 2022 | 65.70 | 66.53 | 65.63 | 65.87 | 65.87 | -0.42% | 6,176,363 |
| Jan 12, 2022 | 65.69 | 66.23 | 65.08 | 66.15 | 66.15 | 4.44% | 5,235,763 |
| Jan 11, 2022 | 61.89 | 63.39 | 61.40 | 63.34 | 63.34 | 1.73% | 4,446,023 |
| Jan 10, 2022 | 61.94 | 62.38 | 61.54 | 62.26 | 62.26 | -2.29% | 3,843,114 |
| Jan 7, 2022 | 62.34 | 63.72 | 62.26 | 63.72 | 63.72 | 3.46% | 2,874,011 |
| Jan 6, 2022 | 61.72 | 61.92 | 60.95 | 61.59 | 61.59 | 0.33% | 2,498,279 |
| Jan 5, 2022 | 61.07 | 62.39 | 61.04 | 61.39 | 61.39 | 1.29% | 3,572,534 |
| Jan 4, 2022 | 59.85 | 61.00 | 59.82 | 60.61 | 60.61 | 1.46% | 2,904,721 |
| Jan 3, 2022 | 59.99 | 60.22 | 59.49 | 59.74 | 59.74 | -0.05% | 1,283,188 |
| Dec 31, 2021 | 59.30 | 59.90 | 59.25 | 59.77 | 59.77 | 0.30% | 745,750 |