BBL

BHP Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
BHP Group Plc BBL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.63 -1.22% 51.21 10:50:11
Open Price Low Price High Price Close Price Prev Close
51.28 51.14 51.70 51.84
more quote information »

BBL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.6052.8549.7051.574,352,109-1.39-2.64%
1 Month61.8164.4749.7056.293,210,438-10.60-17.15%
3 Months59.4567.6549.7060.002,524,356-8.24-13.86%
6 Months55.9968.04549.7060.342,045,810-4.78-8.54%
1 Year43.4268.04537.8857.311,788,3367.7917.94%
3 Years44.2868.04523.64146.991,644,8646.9315.65%
5 Years28.5068.04523.64142.951,648,75922.7179.68%

BBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 51.84 0.36 0.7% 52.19 52.4586 51.60 3,650,635
Sep 22 2021 51.48 0.11 0.21% 52.12 52.355 51.29 4,471,853
Sep 21 2021 51.37 0.40 0.78% 51.92 51.97 50.68 3,720,010
Sep 20 2021 50.97 -1.17 -2.24% 49.87 50.97 49.70 4,646,790
Sep 17 2021 52.14 -2.72 -4.96% 52.60 52.85 51.43 5,271,257
Sep 16 2021 54.86 -2.15 -3.77% 55.50 55.53 54.18 2,990,142
Sep 15 2021 57.01 0.59 1.05% 56.66 57.40 56.58 2,116,992
Sep 14 2021 56.42 -1.32 -2.29% 57.63 57.63 56.25 2,696,162
Sep 13 2021 57.74 0.34 0.59% 58.04 58.185 57.485 2,964,168
Sep 10 2021 57.40 0.37 0.65% 57.75 58.28 57.40 2,191,541
Sep 09 2021 57.03 -0.45 -0.78% 57.01 57.42 56.80 2,988,023
Sep 08 2021 57.48 -1.03 -1.76% 58.07 58.3364 57.25 3,297,560
Sep 07 2021 58.51 -1.08 -1.81% 58.66 59.105 58.23 2,967,059
Sep 03 2021 59.59 1.05 1.79% 59.14 59.82 58.77 2,721,638
Sep 02 2021 58.54 -3.49 -5.63% 58.04 58.745 58.00 3,887,993
Sep 01 2021 62.03 -0.61 -0.97% 61.54 62.24 61.33 2,799,983
Aug 31 2021 62.64 -1.40 -2.19% 63.15 63.35 62.25 3,497,413
Aug 30 2021 64.04 0.99 1.57% 63.81 64.47 63.48 1,871,447
Aug 27 2021 63.05 1.68 2.74% 61.81 63.22 61.805 2,247,657
Aug 26 2021 61.37 -0.94 -1.51% 61.77 62.00 61.23 2,580,838
Aug 25 2021 62.31 0.55 0.89% 62.13 62.66 61.88 3,363,923
Aug 24 2021 61.76 1.03 1.7% 61.22 61.865 61.20 2,129,719
See More Historical Prices »


Your Recent History
NYSE
BBL
BHP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.