BBL - BHP Group

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201947.8747.8847.3447.4247.42707,394
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
Feb 01, 201944.7245.2044.6045.0744.001,357,300
Jan 31, 201944.4745.0144.3544.9843.912,011,600
Jan 30, 201943.7244.7943.7144.4443.392,294,500
Jan 29, 201943.4043.4442.9043.1142.091,991,200
Jan 28, 201942.6242.7742.3242.6941.681,176,700
Jan 25, 201942.0542.9241.9142.5941.581,838,100
Jan 24, 201940.8041.1040.7540.8539.881,049,800
Jan 23, 201940.9641.0140.6140.8339.861,295,700
Jan 22, 201940.7740.9640.4940.6039.641,505,900
Jan 18, 201942.2842.3141.8641.9340.94862,300
Jan 17, 201941.0541.9141.0141.6740.68735,900
Jan 16, 201941.1641.4341.0341.1740.20845,000
Jan 15, 201941.2341.5740.9341.3140.331,247,300
Jan 14, 201940.9941.4340.9941.0840.111,056,000
Jan 11, 201941.3841.5541.0741.2540.271,311,300
Jan 10, 201940.8841.5140.8741.5140.531,162,500
Jan 10, 20192.04 Dividend
Jan 09, 201943.3843.8243.2343.4240.402,093,600
Jan 08, 201943.0143.3142.7943.0140.021,518,100
Jan 07, 201942.9643.4242.6542.9439.951,163,400
Jan 04, 201941.6842.9641.4642.7739.801,433,500
Jan 03, 201940.9340.9940.1340.2337.431,787,300
Jan 02, 201940.1741.4540.1741.4238.541,627,900
Dec 31, 201841.9942.1241.3341.8938.98926,200
Dec 28, 201841.7641.8641.3541.5938.702,045,900
Dec 27, 201840.6241.4740.4741.4538.572,448,300
Dec 26, 201840.4042.1740.1042.1539.221,830,900
Dec 24, 201841.3641.4340.3140.3337.521,642,200
Dec 21, 201841.4742.0740.8440.8938.052,768,000
Dec 20, 201841.3241.5140.5140.7837.943,293,400
Dec 19, 201841.8442.4740.9041.1038.243,107,600
Dec 18, 201841.6941.9141.0641.1638.302,179,500
Dec 17, 201841.8942.0741.0641.1638.303,483,600
Dec 14, 201840.5340.6840.1640.2437.441,755,500
Dec 13, 201841.3341.4741.0741.4638.581,864,200
Dec 12, 201840.6140.8840.2940.3437.532,082,900
Dec 11, 201839.6639.8339.1339.5436.792,453,000
Dec 10, 201839.2639.3738.3838.8136.112,898,900
Dec 07, 201839.6739.9938.7138.7736.072,267,800
Dec 06, 201838.6338.9138.1638.8936.193,654,800
Dec 04, 201840.6841.0440.0840.1137.321,919,800
Dec 03, 201840.9541.1340.4340.5937.771,563,400
Nov 30, 201838.4238.7638.3338.6635.971,321,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...