BHP Group (BBL) Historical Stock Data

64.18 ↑0.00 (0.00%)

As of January 28, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, BBL is up 0.48% a day on average. There have been 21 days where BHP Group closed green and 9 days where BBL closed red.

Date	Open	Close	Change	Low	High	Volume
2022-01-28	64.53	64.18	↓$0.35 (-0.54%)	63.18	64.63	14.42M
2022-01-27	64.95	65.78	↑$0.83 (1.28%)	64.88	66.04	8.64M
2022-01-26	64.33	64.42	↑$0.09 (0.14%)	63.98	65.41	5.76M
2022-01-25	63.53	63.83	↑$0.30 (0.47%)	62.78	64.40	8.16M
2022-01-24	63.22	64.55	↑$1.33 (2.10%)	62.13	64.56	5.85M
2022-01-21	65.57	64.87	↓$0.70 (-1.07%)	64.84	65.96	6.07M
2022-01-20	68.23	67.81	↓$0.42 (-0.62%)	67.70	69.31	7.93M
2022-01-19	67.33	67.99	↑$0.66 (0.98%)	67.17	68.16	4.58M
2022-01-18	65.97	66.05	↑$0.08 (0.12%)	64.85	66.69	6.17M
2022-01-14	65.29	66.07	↑$0.78 (1.19%)	65.11	66.23	5.05M
2022-01-13	65.70	65.87	↑$0.17 (0.26%)	65.63	66.53	6.14M
2022-01-12	65.69	66.15	↑$0.46 (0.70%)	65.09	66.23	4.86M
2022-01-11	61.89	63.34	↑$1.45 (2.34%)	61.40	63.39	4.28M
2022-01-10	61.94	62.26	↑$0.32 (0.52%)	61.54	62.38	3.80M
2022-01-07	62.34	63.72	↑$1.38 (2.21%)	62.27	63.72	2.82M
2022-01-06	61.72	61.59	↓$0.13 (-0.21%)	60.95	61.92	2.33M
2022-01-05	61.07	61.39	↑$0.32 (0.52%)	61.05	62.39	3.25M
2022-01-04	59.85	60.61	↑$0.76 (1.27%)	59.83	61.01	2.90M
2022-01-03	59.99	59.74	↓$0.25 (-0.42%)	59.49	60.22	1.28M
2021-12-31	59.30	59.77	↑$0.47 (0.79%)	59.25	59.91	745.35K
2021-12-30	60.06	59.59	↓$0.47 (-0.78%)	59.55	60.31	1.41M
2021-12-29	59.57	59.58	↑$0.01 (0.02%)	59.45	60.16	1.27M
2021-12-28	59.03	59.02	↓$0.01 (-0.02%)	58.86	59.54	1.03M
2021-12-27	59.09	59.65	↑$0.56 (0.95%)	58.77	59.66	753.84K
2021-12-23	58.95	59.27	↑$0.32 (0.54%)	58.74	59.48	1.29M
2021-12-22	58.08	58.55	↑$0.47 (0.81%)	57.44	58.57	2.64M
2021-12-21	57.93	58.89	↑$0.96 (1.66%)	57.92	58.94	3.47M
2021-12-20	57.07	57.37	↑$0.30 (0.53%)	56.68	57.47	2.43M
2021-12-17	58.26	57.56	↓$0.70 (-1.20%)	57.51	58.31	2.18M
2021-12-16	57.79	57.77	↓$0.02 (-0.03%)	57.62	58.28	2.46M