BBL - BHP Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201950.7950.8550.1850.2250.22907,500
Jun 24, 201950.1850.4149.9750.3650.36817,100
Jun 21, 201950.0850.1549.6949.7149.71709,600
Jun 20, 201950.1950.2749.7550.1550.151,139,900
Jun 19, 201948.8349.1048.5348.9848.98986,800
Jun 18, 201949.0349.6448.9649.5949.591,093,700
Jun 17, 201948.3748.4048.1148.1748.17685,900
Jun 14, 201948.1948.3948.0848.1748.17982,400
Jun 13, 201948.8249.0448.6448.9348.93936,000
Jun 12, 201948.3248.7448.1948.2248.22917,900
Jun 11, 201948.3648.4648.1248.3548.352,035,700
Jun 10, 201947.0247.1846.6746.8046.801,975,000
Jun 07, 201946.2846.9646.2046.4746.471,057,500
Jun 06, 201945.7546.0645.7045.9345.931,289,300
Jun 05, 201946.1246.1745.4145.5045.501,203,000
Jun 04, 201945.7746.1245.5046.0946.09857,400
Jun 03, 201945.1445.6845.0645.5245.522,079,000
May 31, 201944.7445.2544.7345.1145.111,505,200
May 30, 201945.8945.9045.5645.6245.621,405,200
May 29, 201945.4245.7145.3045.6645.661,489,200
May 28, 201946.6346.9046.3046.3146.311,615,100
May 24, 201945.6645.9845.4645.8645.861,574,300
May 23, 201944.5744.8344.3244.6944.691,574,500
May 22, 201945.4445.5945.1845.1845.18679,600
May 21, 201945.5645.8545.3745.7845.781,136,200
May 20, 201945.4145.8145.3245.6745.671,781,800
May 17, 201945.6945.9645.5645.7045.701,410,400
May 16, 201945.9146.0745.5245.7845.78970,100
May 15, 201944.5045.2944.5045.1845.18901,600
May 14, 201945.2545.3744.9345.1345.13836,200
May 13, 201944.9545.1444.3644.6044.602,032,600
May 10, 201945.4546.2045.2746.0046.00854,000
May 09, 201945.1145.6845.0045.5545.551,010,000
May 08, 201945.5646.0645.5045.8645.861,563,400
May 07, 201946.3046.3045.7246.1346.131,121,000
May 06, 201945.4046.2645.3646.2046.20962,800
May 03, 201946.5647.0846.5047.0047.00871,200
May 02, 201946.0146.2145.8245.9745.971,050,700
May 01, 201947.3147.3346.1946.2646.261,645,800
Apr 30, 201947.2947.3347.0747.1347.13919,900
Apr 29, 201947.3547.4947.2347.4047.40656,700
Apr 26, 201947.2547.5047.1547.3847.38766,400
Apr 25, 201947.2047.5246.9847.3247.32813,500
Apr 24, 201947.8747.8847.3447.4147.41825,900
Apr 23, 201948.0848.7148.0648.4748.471,320,800
Apr 22, 201948.5748.9848.5748.9448.94450,600
Apr 18, 201948.7348.8548.5148.7248.72687,200
Apr 17, 201948.7248.9748.3848.9348.932,073,900
Apr 16, 201949.7449.9048.9849.2849.281,611,600
Apr 15, 201949.9850.0649.7149.7449.741,568,500
Apr 12, 201950.7950.8150.3950.4750.471,059,700
Apr 11, 201950.0850.3849.9550.1050.101,095,400
Apr 10, 201950.7350.9750.5850.7750.77977,500
Apr 09, 201950.6450.7750.2750.3950.392,123,800
Apr 08, 201950.7350.9050.5250.8850.881,102,500
Apr 05, 201950.3150.4750.0650.2150.21872,300
Apr 04, 201949.9850.1249.6449.9549.951,707,300
Apr 03, 201950.5750.5950.1150.1950.193,158,800
Apr 02, 201949.7449.9549.6249.8549.852,149,100
Apr 01, 201949.9649.9849.6249.7549.751,884,500
Mar 29, 201948.4348.5547.9948.2848.281,960,100
Mar 28, 201947.8247.8347.4947.7547.751,763,500
Mar 27, 201947.5247.6447.1747.5747.571,852,000
Mar 26, 201947.1847.4147.1047.2747.271,275,700
Mar 25, 201946.2446.8746.2446.5646.561,700,500
Mar 22, 201946.7246.8546.1346.1546.151,828,800
Mar 21, 201947.1747.5046.7647.3347.331,620,300
Mar 20, 201946.3647.3946.1247.0747.071,917,500
Mar 19, 201947.6947.7146.4746.5846.582,045,000
Mar 18, 201946.4646.8346.4046.7746.771,266,500
Mar 15, 201945.6245.9245.6245.6745.672,125,300
Mar 14, 201946.0046.0745.8545.9045.90689,100
Mar 13, 201946.4946.5446.1846.4646.461,378,100
Mar 12, 201945.5945.8945.5945.7945.79897,200
Mar 11, 201945.3745.7045.3445.6745.67978,100
Mar 08, 201944.4645.1044.4345.0745.071,002,400
Mar 07, 201945.3345.4145.0045.2045.202,196,000
Mar 07, 20191.1 Dividend
Mar 06, 201946.9546.9546.3746.4545.351,535,500
Mar 05, 201946.1346.2846.0946.1345.041,429,200
Mar 04, 201946.0846.2545.8946.0945.001,611,600
Mar 01, 201946.5146.6545.9345.9744.882,781,600
Feb 28, 201946.7446.8346.2946.3745.272,891,300
Feb 27, 201948.1848.2247.8047.8046.671,251,100
Feb 26, 201947.7648.1547.6647.9646.821,112,500
Feb 25, 201947.3147.5847.2947.4746.35796,300
Feb 22, 201947.7847.8747.5347.6646.53968,200
Feb 21, 201946.6746.9046.4046.7945.681,219,100
Feb 20, 201947.0547.8547.0347.6146.481,569,000
Feb 19, 201946.4447.3546.3146.8945.781,374,100
Feb 15, 201946.2046.5245.9746.4645.361,389,600
Feb 14, 201945.2645.8345.2645.6444.561,199,000
Feb 13, 201945.6245.8945.4745.4844.401,515,900
Feb 12, 201944.7745.0344.6344.9443.881,674,700
Feb 11, 201944.2844.6344.2644.6043.541,877,000
Feb 08, 201944.3144.6144.1744.5643.501,142,500
Feb 07, 201944.8044.8144.1144.4743.421,653,000
Feb 06, 201944.5345.0044.5344.7943.732,030,200
Feb 05, 201944.9345.1544.8145.0744.001,339,600
Feb 04, 201944.7245.1844.5945.0844.011,656,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...