Dark

BBL
BHP Group Plc
stock NYSE

Inactive

May 23, 2025

12.83USD-80.009%(-51.35)200

Pre-market

0.00USD-100.000%(-64.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	12.8300	12.8300	12.8300	12.8300	-80.009%	200	0.000%
2022-01-28	64.5400	64.6000	63.2000	64.1800	-2.432%	13,668,553	-80.009%
2022-01-27	64.9500	66.0400	64.8750	65.7800	+2.111%	8,642,027	-80.496%
2022-01-26	64.3300	65.4100	63.9750	64.4200	+0.924%	5,848,102	-80.084%
2022-01-25	63.5300	64.4100	62.7750	63.8300	-1.115%	8,268,031	-79.900%
2022-01-24	63.2200	64.5600	62.1300	64.5500	-0.493%	5,960,944	-80.124%
2022-01-21	65.5700	65.9600	64.8400	64.8700	-4.336%	6,930,445	-80.222%
2022-01-20	68.2300	69.3100	67.7000	67.8100	-0.265%	8,729,802	-81.079%
2022-01-19	67.3300	68.1700	67.1550	67.9900	+2.937%	4,579,917	-81.130%
2022-01-18	65.9700	66.6900	64.8500	66.0500	-0.030%	6,279,173	-80.575%
2022-01-14	65.2900	66.2291	65.1100	66.0700	+0.304%	5,224,974	-80.581%
2022-01-13	65.7000	66.5300	65.6300	65.8700	-0.423%	6,176,363	-80.522%
2022-01-12	65.6900	66.2300	65.0850	66.1500	+4.436%	5,235,763	-80.605%
2022-01-11	61.8900	63.3900	61.3950	63.3400	+1.735%	4,446,023	-79.744%
2022-01-10	61.9400	62.3800	61.5400	62.2600	-2.291%	3,843,114	-79.393%
2022-01-07	62.3400	63.7200	62.2600	63.7200	+3.458%	2,874,011	-79.865%
2022-01-06	61.7200	61.9200	60.9500	61.5900	+0.326%	2,498,279	-79.169%
2022-01-05	61.0700	62.3870	61.0400	61.3900	+1.287%	3,572,534	-79.101%
2022-01-04	59.8500	61.0050	59.8200	60.6100	+1.456%	2,904,721	-78.832%
2022-01-03	59.9900	60.2200	59.4900	59.7400	-0.050%	1,283,188	-78.524%
2021-12-31	59.3000	59.9050	59.2500	59.7700	+0.302%	745,750	-78.534%
2021-12-30	60.0600	60.3100	59.5500	59.5900	+0.017%	1,432,431	-78.470%
2021-12-29	59.5700	60.1600	59.4500	59.5800	+0.949%	1,269,786	-78.466%
2021-12-28	59.0300	59.5600	58.8550	59.0200	-1.056%	1,055,154	-78.262%
2021-12-27	59.0900	59.6700	58.7500	59.6500	+0.641%	753,840	-78.491%
2021-12-23	58.9500	59.4800	58.7400	59.2700	+1.230%	1,361,355	-78.353%
2021-12-22	58.0800	58.5700	57.4300	58.5500	-0.577%	2,930,852	-78.087%
2021-12-21	57.9300	58.9400	57.9200	58.8900	+2.649%	3,488,592	-78.214%
2021-12-20	57.0700	57.4700	56.6750	57.3700	-0.330%	2,434,135	-77.636%
2021-12-17	58.2600	58.3200	57.5000	57.5600	-0.364%	2,249,819	-77.710%
2021-12-16	57.7900	58.2800	57.6200	57.7700	+0.330%	2,651,261	-77.791%
2021-12-15	57.3000	57.6000	56.4100	57.5800	+0.506%	2,311,989	-77.718%
2021-12-14	57.4300	57.9000	57.2250	57.2900	+0.668%	2,029,672	-77.605%
2021-12-13	57.3100	57.4800	56.5100	56.9100	+0.512%	3,005,644	-77.456%
2021-12-10	56.9300	57.1000	56.2650	56.6200	+0.319%	2,152,441	-77.340%
2021-12-09	56.1100	56.5100	55.9800	56.4400	-0.896%	2,676,407	-77.268%
2021-12-08	57.1100	57.3150	56.7500	56.9500	-0.245%	2,627,871	-77.471%
2021-12-07	57.0000	57.8200	56.8250	57.0900	+3.725%	3,550,410	-77.527%
2021-12-06	55.1900	55.2800	54.5700	55.0400	+2.476%	2,214,928	-76.690%
2021-12-03	54.7600	55.1700	53.3000	53.7100	-5.507%	3,278,878	-76.112%
2021-12-02	55.4800	57.0300	55.1700	56.8400	+5.084%	4,878,798	-77.428%
2021-12-01	55.0900	55.8050	54.0800	54.0900	-1.619%	2,837,649	-76.280%
2021-11-30	55.0600	55.6850	54.5400	54.9800	+0.881%	3,255,314	-76.664%
2021-11-29	54.1900	54.6950	53.8600	54.5000	+2.482%	2,401,240	-76.459%
2021-11-26	52.1400	53.2600	52.0100	53.1800	-1.809%	1,709,591	-75.874%
2021-11-24	54.4700	54.9600	53.9300	54.1600	+0.074%	2,070,955	-76.311%
2021-11-23	53.3200	54.1700	53.2800	54.1200	+2.831%	2,851,104	-76.293%
2021-11-22	51.3700	52.9800	51.1900	52.6300	+3.602%	2,256,132	-75.622%
2021-11-19	50.9700	51.2400	50.7500	50.8000	-0.020%	1,555,760	-74.744%
2021-11-18	50.7300	50.9150	50.3400	50.8100	-0.059%	1,757,565	-74.749%
2021-11-17	51.1500	51.6000	50.7900	50.8400	-0.353%	1,733,710	-74.764%
2021-11-16	51.8500	51.9300	51.0200	51.0200	-1.922%	2,080,822	-74.853%
2021-11-15	52.1400	52.1975	51.7500	52.0200	-1.570%	2,480,497	-75.336%
2021-11-12	52.7200	53.1900	52.5300	52.8500	-1.067%	1,475,802	-75.724%
2021-11-11	52.9000	53.4600	52.7500	53.4200	+5.282%	2,278,703	-75.983%
2021-11-10	51.2500	51.6550	50.7200	50.7400	-2.103%	1,967,617	-74.714%
2021-11-09	52.2100	52.4700	51.1850	51.8300	-1.986%	2,504,917	-75.246%
2021-11-08	51.9000	52.8900	51.8700	52.8800	+2.263%	1,852,046	-75.738%
2021-11-05	51.4100	51.8200	51.2800	51.7100	+0.408%	2,351,994	-75.189%
2021-11-04	51.4700	51.6300	50.9900	51.5000	-0.771%	2,447,535	-75.087%
2021-11-03	51.4800	52.1200	51.2599	51.9000	+1.288%	2,394,962	-75.279%
2021-11-02	51.1900	51.3800	50.7500	51.2400	-2.567%	2,549,062	-74.961%
2021-11-01	52.9200	53.1800	52.5850	52.5900	-0.736%	2,163,194	-75.604%
2021-10-29	53.4300	53.5700	52.7800	52.9800	-2.251%	3,160,544	-75.783%
2021-10-28	54.0400	54.4000	53.8200	54.2000	+0.781%	1,932,965	-76.328%
2021-10-27	54.0400	54.3800	53.7100	53.7800	-1.718%	2,071,729	-76.144%
2021-10-26	55.0500	55.1100	54.4400	54.7200	-0.798%	1,432,478	-76.553%
2021-10-25	54.8000	55.3900	54.7400	55.1600	+1.174%	2,962,846	-76.740%
2021-10-22	54.1000	54.7400	53.5500	54.5200	+1.584%	1,909,433	-76.467%
2021-10-21	53.7100	53.8700	53.3800	53.6700	-3.783%	2,858,422	-76.095%
2021-10-20	55.2100	55.8100	54.8400	55.7800	-0.107%	2,490,405	-76.999%
2021-10-19	55.5400	56.1150	55.3800	55.8400	+0.504%	2,659,047	-77.024%
2021-10-18	55.0000	55.5700	54.4550	55.5600	+0.871%	2,763,394	-76.908%
2021-10-15	55.4400	55.6300	54.8200	55.0800	-0.127%	2,309,360	-76.707%
2021-10-14	54.4500	55.2700	54.3800	55.1500	+3.646%	2,737,974	-76.736%
2021-10-13	52.6400	53.2500	52.5300	53.2100	-0.131%	3,159,303	-75.888%
2021-10-12	53.3300	53.5900	53.0400	53.2800	-0.094%	1,746,906	-75.920%
2021-10-11	54.0700	54.4400	53.3200	53.3300	+1.542%	1,936,511	-75.942%
2021-10-08	52.3900	52.8000	52.1400	52.5200	+1.234%	1,758,165	-75.571%
2021-10-07	51.5400	52.3500	51.4900	51.8800	+1.646%	1,876,472	-75.270%
2021-10-06	50.1600	51.0500	49.8000	51.0400	+0.453%	2,752,792	-74.863%
2021-10-05	50.7500	51.0800	50.0300	50.8100	+0.654%	1,836,826	-74.749%
2021-10-04	50.8500	51.4150	50.4000	50.4800	-0.257%	2,083,135	-74.584%
2021-10-01	50.7000	50.9400	49.9800	50.6100	-0.158%	1,960,871	-74.649%
2021-09-30	51.0500	51.3700	50.6850	50.6900	+1.869%	2,726,310	-74.689%
2021-09-29	50.0200	50.3800	49.5000	49.7600	+0.040%	2,989,297	-74.216%
2021-09-28	50.8200	51.0200	49.6550	49.7400	-4.199%	3,769,189	-74.206%
2021-09-27	51.0700	52.0000	51.0600	51.9200	+1.189%	2,568,973	-75.289%
2021-09-24	51.2800	51.7000	51.1400	51.3100	-1.022%	1,928,922	-74.995%
2021-09-23	52.1900	52.4586	51.6000	51.8400	+0.699%	3,650,727	-75.251%
2021-09-22	52.1200	52.3550	51.2900	51.4800	+0.214%	4,472,053	-75.078%
2021-09-21	51.9200	51.9700	50.6800	51.3700	+0.785%	3,720,072	-75.024%
2021-09-20	49.8700	50.9700	49.7000	50.9700	-2.244%	4,646,916	-74.828%
2021-09-17	52.6000	52.8500	51.4300	52.1400	-4.958%	5,272,969	-75.393%
2021-09-16	55.5100	55.5300	54.1800	54.8600	-3.771%	2,990,236	-76.613%
2021-09-15	56.6600	57.4000	56.5800	57.0100	+1.046%	2,116,992	-77.495%
2021-09-14	57.6300	57.6300	56.2500	56.4200	-2.286%	2,696,432	-77.260%
2021-09-13	58.0200	58.1850	57.4850	57.7400	+0.592%	2,964,168	-77.780%
2021-09-10	57.7500	58.2800	57.4000	57.4000	+0.649%	2,191,707	-77.648%
2021-09-09	57.0300	57.4200	56.7950	57.0300	-0.783%	2,985,299	-77.503%
2021-09-08	58.0700	58.3364	57.2500	57.4800	-1.760%	3,298,075	-77.679%
2021-09-07	58.6600	59.1050	58.2300	58.5100	-1.812%	2,967,059	-78.072%
2021-09-03	59.1400	59.8200	58.7700	59.5900	+1.794%	2,721,838	-78.470%
2021-09-02	58.0400	58.7450	58.0000	58.5400	-5.626%	3,888,047	-78.083%
2021-09-01	61.5400	62.2400	61.3300	62.0300	-0.974%	2,800,713	-79.316%
2021-08-31	63.1500	63.3500	62.2500	62.6400	-2.186%	3,497,413	-79.518%
2021-08-30	63.8100	64.4700	63.4800	64.0400	+1.570%	1,871,478	-79.966%
2021-08-27	61.8100	63.2200	61.8050	63.0500	+2.737%	2,247,675	-79.651%
2021-08-26	61.7700	62.0000	61.2300	61.3700	-1.509%	2,582,604	-79.094%
2021-08-25	62.1300	62.6600	61.8800	62.3100	+0.891%	3,365,900	-79.409%
2021-08-24	61.2200	61.8650	61.2000	61.7600	+1.696%	2,129,720	-79.226%
2021-08-23	60.5000	60.9500	60.1200	60.7300	+1.352%	3,249,554	-78.874%
2021-08-20	59.4100	60.0300	59.3400	59.9200	+1.628%	2,661,044	-78.588%
2021-08-19	59.1100	59.7400	58.8050	58.9600	-3.676%	5,696,485	-78.239%
2021-08-18	61.5500	61.8800	60.5000	61.2100	-6.192%	6,564,527	-79.039%
2021-08-17	67.0500	67.6500	64.1250	65.2500	+2.756%	9,468,264	-80.337%
2021-08-16	63.4650	63.5920	61.7900	63.5000	-1.931%	2,144,054	-79.795%
2021-08-13	64.0900	64.9500	64.0200	64.7500	+1.537%	1,397,267	-80.185%
2021-08-12	63.8600	63.9300	63.4150	63.7700	-1.771%	1,342,104	-79.881%
2021-08-11	64.4200	65.0150	64.1150	64.9200	+0.480%	998,742	-80.237%
2021-08-10	63.2600	64.6350	63.2000	64.6100	+1.270%	1,170,026	-80.142%
2021-08-09	63.5400	63.9100	63.2400	63.8000	+0.631%	1,298,751	-79.890%
2021-08-06	63.7600	64.0200	63.2550	63.4000	-0.142%	1,224,938	-79.763%
2021-08-05	64.1800	64.2600	63.4800	63.4900	-3.275%	2,138,691	-79.792%
2021-08-04	66.4400	66.7600	65.6300	65.6400	-1.264%	2,216,319	-80.454%
2021-08-03	65.7200	66.6100	65.1800	66.4800	+1.823%	1,293,218	-80.701%
2021-08-02	66.1400	66.4950	65.2250	65.2900	0.000%	1,711,801	-80.349%
2021-07-30	65.3100	65.9600	64.8900	65.2900	-2.129%	1,696,713	-80.349%
2021-07-29	66.7500	67.0100	66.4700	66.7100	+1.692%	1,587,406	-80.768%
2021-07-28	64.3100	65.7350	64.1300	65.6000	+2.038%	1,977,090	-80.442%
2021-07-27	64.2300	65.0272	63.5900	64.2900	-1.607%	2,039,942	-80.044%
2021-07-26	64.1400	65.4200	64.1400	65.3400	+3.764%	2,122,787	-80.364%
2021-07-23	62.8700	63.0700	62.1000	62.9700	+1.043%	1,150,616	-79.625%
2021-07-22	62.5000	62.5900	61.6000	62.3200	0.000%	1,480,784	-79.413%
2021-07-21	61.6500	62.3850	61.3300	62.3200	+3.076%	2,025,824	-79.413%
2021-07-20	59.1400	60.6700	58.8800	60.4600	+2.440%	2,520,131	-78.779%
2021-07-19	59.2400	59.5500	58.7200	59.0200	-3.499%	2,663,339	-78.262%
2021-07-16	62.3400	62.3800	60.9050	61.1600	-2.720%	1,866,871	-79.022%
2021-07-15	61.8400	63.0800	61.7500	62.8700	+0.319%	1,752,459	-79.593%
2021-07-14	63.1100	63.3400	62.3000	62.6700	+0.336%	1,869,358	-79.528%
2021-07-13	62.3200	62.9700	62.2350	62.4600	-0.810%	1,187,718	-79.459%
2021-07-12	62.3600	63.2246	62.0550	62.9700	0.000%	939,559	-79.625%
2021-07-09	61.5000	63.2200	61.2500	62.9700	+4.445%	1,403,985	-79.625%
2021-07-08	59.7200	60.5200	59.3500	60.2900	-1.310%	1,432,397	-78.720%
2021-07-07	60.6800	61.2850	60.2800	61.0900	+2.966%	1,533,194	-78.998%
2021-07-06	60.7400	60.7400	58.9000	59.3300	-1.117%	1,078,466	-78.375%
2021-07-02	59.4500	60.0300	59.0700	60.0000	+1.129%	921,495	-78.617%
2021-07-01	60.2700	60.4500	59.1300	59.3300	-0.603%	1,242,829	-78.375%
2021-06-30	59.4900	60.0000	59.1300	59.6900	-0.084%	1,799,790	-78.506%
2021-06-29	60.0900	60.3400	59.6300	59.7400	+0.168%	1,247,569	-78.524%
2021-06-28	60.6200	60.6650	59.4400	59.6400	-0.633%	1,563,374	-78.488%
2021-06-25	60.4200	60.4700	60.0000	60.0200	+0.806%	1,211,137	-78.624%
2021-06-24	59.0200	59.6150	58.8600	59.5400	+1.882%	1,214,259	-78.451%
2021-06-23	59.0200	59.4200	58.3850	58.4400	+0.292%	1,180,851	-78.046%
2021-06-22	57.4500	58.3950	57.0100	58.2700	+1.498%	2,235,361	-77.982%
2021-06-21	56.6100	57.5500	56.4900	57.4100	+2.867%	1,580,553	-77.652%
2021-06-18	56.6200	56.8800	55.8000	55.8100	-2.702%	2,241,112	-77.011%
2021-06-17	58.5600	58.9500	57.0100	57.3600	-4.272%	2,570,266	-77.632%
2021-06-16	59.9300	60.6550	59.6000	59.9200	-1.447%	1,964,370	-78.588%
2021-06-15	60.6400	60.9750	60.0900	60.8000	-0.637%	1,856,820	-78.898%
2021-06-14	61.2800	61.6000	61.0100	61.1900	-0.682%	1,391,582	-79.033%
2021-06-11	61.4700	61.8250	61.2100	61.6100	+0.983%	1,368,217	-79.175%
2021-06-10	60.8700	61.2100	60.4800	61.0100	+0.776%	1,823,988	-78.971%
2021-06-09	60.9000	61.0100	60.3250	60.5400	-2.339%	1,678,320	-78.807%
2021-06-08	61.4900	62.2300	60.9700	61.9900	+1.740%	1,292,624	-79.303%
2021-06-07	61.7500	61.8400	60.7200	60.9300	-2.010%	1,418,310	-78.943%
2021-06-04	61.9400	62.2900	61.4800	62.1800	+1.918%	1,297,031	-79.366%
2021-06-03	61.4000	61.4200	60.7050	61.0100	-2.071%	1,560,568	-78.971%
2021-06-02	62.0900	62.4800	61.8700	62.3000	-0.511%	1,168,880	-79.406%
2021-06-01	62.6700	63.0700	62.4100	62.6200	+3.078%	1,842,354	-79.511%
2021-05-28	60.6300	60.9000	60.3150	60.7500	-0.361%	1,524,317	-78.881%
2021-05-27	61.1400	61.5100	60.6550	60.9700	+2.868%	2,058,390	-78.957%
2021-05-26	58.6800	59.3700	58.5100	59.2700	+1.109%	1,971,978	-78.353%
2021-05-25	59.0200	59.3200	58.5000	58.6200	-2.039%	2,341,173	-78.113%
2021-05-24	59.6800	59.9900	59.3900	59.8400	-0.532%	1,553,174	-78.559%
2021-05-21	60.9400	61.0600	59.9600	60.1600	-0.726%	2,198,868	-78.674%
2021-05-20	60.7000	60.8500	60.2000	60.6000	-0.230%	1,706,842	-78.828%
2021-05-19	61.6400	61.9200	60.3100	60.7400	-4.722%	2,812,399	-78.877%
2021-05-18	65.0300	65.0900	63.6200	63.7500	-1.301%	1,837,453	-79.875%
2021-05-17	63.0400	64.5900	63.0400	64.5900	+1.541%	2,304,348	-80.136%
2021-05-14	63.0700	63.7100	62.9200	63.6100	-0.640%	2,261,798	-79.830%
2021-05-13	63.9000	64.8200	63.1600	64.0200	-2.394%	2,739,843	-79.959%
2021-05-12	65.8000	66.9100	65.3800	65.5900	-1.635%	2,216,015	-80.439%
2021-05-11	65.4400	66.8200	64.9500	66.6800	-0.239%	2,353,532	-80.759%
2021-05-10	67.7200	68.0450	66.7150	66.8400	+1.150%	1,830,122	-80.805%
2021-05-07	65.2700	66.1900	64.7200	66.0800	+1.599%	1,127,375	-80.584%
2021-05-06	64.3200	65.0725	63.7700	65.0400	+1.119%	1,627,459	-80.274%
2021-05-05	63.2300	64.5100	63.9900	64.3200	+3.943%	786,723	-80.053%
2021-05-04	61.7600	62.0400	60.9500	61.8800	+0.341%	1,413,817	-79.266%
2021-05-03	61.0900	61.9600	60.9350	61.6700	+1.934%	738,462	-79.196%
2021-04-30	61.6000	61.7400	60.4000	60.5000	-2.561%	1,107,941	-78.793%
2021-04-29	62.9000	62.9900	61.4900	62.0900	-0.799%	1,545,279	-79.336%
2021-04-28	61.7600	63.0000	61.6900	62.5900	+1.541%	1,188,259	-79.502%
2021-04-27	61.8000	62.0700	61.5650	61.6400	-2.019%	1,181,917	-79.186%
2021-04-26	62.3500	62.9600	62.2800	62.9100	+1.582%	1,026,159	-79.606%
2021-04-23	60.9600	61.9500	60.8200	61.9300	+2.652%	1,100,374	-79.283%
2021-04-22	60.7700	60.8800	60.0700	60.3300	-2.473%	1,439,164	-78.734%
2021-04-21	60.3500	61.8900	60.0500	61.8600	+1.743%	1,621,519	-79.260%
2021-04-20	62.1300	62.1450	60.4900	60.8000	-2.361%	1,351,495	-78.898%
2021-04-19	62.2700	62.8500	61.9600	62.2700	+0.549%	1,188,179	-79.396%
2021-04-16	62.3400	62.4000	61.5500	61.9300	-0.386%	1,273,310	-79.283%
2021-04-15	61.8800	62.2300	61.6100	62.1700	+1.287%	1,792,172	-79.363%
2021-04-14	59.5400	61.4200	59.5300	61.3800	+4.281%	3,183,074	-79.097%
2021-04-13	58.9200	59.0100	58.4400	58.8600	+0.633%	1,531,259	-78.203%
2021-04-12	58.8800	59.0500	58.2500	58.4900	-1.432%	842,137	-78.065%
2021-04-09	59.2600	59.4800	58.9300	59.3400	-0.719%	1,142,311	-78.379%
2021-04-08	59.5800	59.7700	59.2200	59.7700	+0.017%	1,336,619	-78.534%
2021-04-07	59.2950	60.1100	59.2200	59.7600	+2.136%	1,791,481	-78.531%
2021-04-06	59.1500	59.4100	58.3800	58.5100	-1.365%	1,483,921	-78.072%
2021-04-05	58.7500	59.6300	58.7000	59.3200	+2.117%	716,080	-78.372%
2021-04-01	58.0400	58.1400	57.1400	58.0900	+0.398%	1,646,568	-77.914%
2021-03-31	58.0600	58.2900	57.8300	57.8600	-0.362%	1,991,937	-77.826%
2021-03-30	57.6400	58.3800	57.3200	58.0700	+0.502%	2,365,484	-77.906%
2021-03-29	57.9100	58.1650	57.4000	57.7800	-0.756%	2,151,149	-77.795%
2021-03-26	57.2300	58.2400	57.1900	58.2200	+4.001%	1,729,003	-77.963%
2021-03-25	55.5400	56.0000	54.8000	55.9800	-0.249%	1,801,489	-77.081%
2021-03-24	55.9900	56.8100	55.9900	56.1200	+0.161%	2,109,390	-77.138%
2021-03-23	56.6100	57.0400	55.8800	56.0300	-1.908%	1,852,714	-77.102%
2021-03-22	57.4700	57.4800	56.6400	57.1200	+0.035%	1,348,383	-77.539%
2021-03-19	57.4500	57.6600	56.8600	57.1000	-1.194%	1,873,776	-77.531%
2021-03-18	58.6800	58.9500	57.7900	57.7900	-1.768%	1,848,832	-77.799%
2021-03-17	58.1700	58.8950	57.6800	58.8300	-0.491%	2,191,698	-78.191%
2021-03-16	59.4100	59.5400	58.7050	59.1200	-1.137%	1,865,855	-78.298%
2021-03-15	59.6500	60.0200	58.7500	59.8000	-1.935%	1,899,872	-78.545%
2021-03-12	60.1600	61.0800	60.0100	60.9800	-0.098%	1,885,095	-78.960%
2021-03-11	60.7900	61.2600	60.3700	61.0400	+2.125%	2,430,678	-78.981%
2021-03-10	59.7800	60.4700	59.2100	59.7700	-3.175%	3,866,524	-78.534%
2021-03-09	61.1300	62.1700	60.2700	61.7300	-0.275%	3,263,380	-79.216%
2021-03-08	61.3100	62.5200	61.0500	61.9000	-0.434%	3,317,989	-79.273%
2021-03-05	61.9600	62.4100	60.6100	62.1700	+1.040%	2,961,550	-79.363%
2021-03-04	62.7100	63.1025	60.6600	61.5300	-7.012%	4,210,063	-79.148%
2021-03-03	65.3400	66.5900	64.8300	66.1700	+0.394%	3,019,319	-80.611%
2021-03-02	65.4900	66.3800	65.4500	65.9100	+1.244%	1,882,109	-80.534%
2021-03-01	63.9700	65.1600	63.9400	65.1000	+2.957%	1,714,440	-80.292%
2021-02-26	64.3400	64.4400	62.9400	63.2300	-2.663%	2,237,441	-79.709%
2021-02-25	66.8300	67.0300	64.6950	64.9600	-1.932%	2,232,685	-80.249%
2021-02-24	64.7800	66.3000	64.5400	66.2400	+1.970%	1,400,533	-80.631%
2021-02-23	64.3000	65.0800	62.9700	64.9600	+0.760%	1,935,855	-80.249%
2021-02-22	63.8900	65.1100	63.7800	64.4700	+1.193%	1,405,688	-80.099%
2021-02-19	63.4600	64.1600	63.2600	63.7100	+1.627%	1,454,236	-79.862%
2021-02-18	63.1400	63.2400	62.0800	62.6900	+0.433%	1,241,592	-79.534%
2021-02-17	63.1400	63.2500	61.9900	62.4200	-0.288%	1,326,156	-79.446%
2021-02-16	62.3100	63.2400	61.9124	62.6000	+5.976%	2,209,399	-79.505%
2021-02-12	57.9400	59.1300	57.9100	59.0700	+1.234%	1,121,573	-78.280%
2021-02-11	58.3200	58.6600	57.8300	58.3500	-0.222%	1,074,073	-78.012%
2021-02-10	58.9700	59.1000	57.7100	58.4800	+0.585%	1,725,316	-78.061%
2021-02-09	57.6600	58.3700	57.2600	58.1400	+0.017%	1,660,774	-77.933%
2021-02-08	57.4400	58.1500	57.4400	58.1300	+2.794%	1,245,687	-77.929%
2021-02-05	56.2400	56.6200	55.6500	56.5500	+1.453%	1,297,897	-77.312%
2021-02-04	55.5600	55.8800	55.1800	55.7400	-0.233%	916,486	-76.982%
2021-02-03	55.4400	56.1000	55.2600	55.8700	+0.251%	2,017,158	-77.036%
2021-02-02	55.7300	55.9000	55.0200	55.7300	-1.293%	1,302,928	-76.978%
2021-02-01	56.7900	56.8700	55.9800	56.4600	+3.369%	1,865,142	-77.276%
2021-01-29	55.7500	56.0200	54.5300	54.6200	-3.600%	1,435,731	-76.510%
2021-01-28	56.4800	57.0300	56.2600	56.6600	+1.468%	1,947,141	-77.356%
2021-01-27	55.6900	57.0500	55.3800	55.8400	-4.038%	4,422,375	-77.024%
2021-01-26	57.8100	58.4400	57.6700	58.1900	+0.849%	1,601,816	-77.952%
2021-01-25	57.0300	57.7500	56.8610	57.7000	-0.978%	1,347,481	-77.764%
2021-01-22	57.2400	58.3900	57.1100	58.2700	-1.187%	1,303,463	-77.982%
2021-01-21	59.5000	59.5900	58.6900	58.9700	-0.757%	1,545,672	-78.243%
2021-01-20	59.3100	59.7800	58.8800	59.4200	+2.466%	1,553,049	-78.408%
2021-01-19	57.5400	58.0900	57.0900	57.9900	+0.607%	1,570,551	-77.875%
2021-01-15	58.4700	58.6800	57.2400	57.6400	-4.790%	1,202,050	-77.741%
2021-01-14	59.3400	60.9700	59.2600	60.5400	+4.469%	1,047,854	-78.807%
2021-01-13	58.8600	58.9100	57.8700	57.9500	-1.630%	1,045,819	-77.860%
2021-01-12	58.2500	59.0500	58.1100	58.9100	+1.168%	919,686	-78.221%
2021-01-11	57.8200	58.5850	57.7500	58.2300	-3.224%	1,172,437	-77.967%
2021-01-08	60.2300	60.4500	59.3900	60.1700	+0.754%	2,517,049	-78.677%
2021-01-07	59.5300	59.9100	59.1400	59.7200	+1.686%	1,168,474	-78.516%
2021-01-06	58.6000	59.3400	58.0500	58.7300	+3.745%	1,935,087	-78.154%
2021-01-05	55.2100	57.0200	55.2100	56.6100	+2.796%	1,049,052	-77.336%
2021-01-04	55.5700	55.7700	54.8200	55.0700	+3.847%	1,480,280	-76.702%
2020-12-31	53.1600	53.1600	52.6850	53.0300	-0.767%	673,974	-75.806%
2020-12-30	53.6700	53.8300	53.2700	53.4400	+0.037%	826,692	-75.992%
2020-12-29	54.1800	54.1800	53.1800	53.4200	+0.773%	991,311	-75.983%
2020-12-28	53.3100	53.5500	52.7500	53.0100	+0.436%	607,460	-75.797%
2020-12-24	53.6200	53.7500	52.6300	52.7800	-0.808%	267,143	-75.692%
2020-12-23	53.0900	53.4400	52.7800	53.2100	+1.701%	965,825	-75.888%
2020-12-22	52.7000	52.9300	52.2000	52.3200	-1.710%	729,519	-75.478%
2020-12-21	51.8200	53.2800	51.8100	53.2300	+0.075%	1,363,660	-75.897%
2020-12-18	53.4900	53.5900	53.0700	53.1900	-1.262%	1,432,878	-75.879%
2020-12-17	54.1700	54.4100	53.7100	53.8700	+1.469%	940,032	-76.183%
2020-12-16	52.8000	53.2700	52.5000	53.0900	+0.454%	757,439	-75.833%
2020-12-15	52.3700	52.9600	52.1500	52.8500	+2.145%	784,828	-75.724%
2020-12-14	52.7100	52.7800	51.7400	51.7400	-1.896%	868,909	-75.203%
2020-12-11	52.3800	52.7900	52.2700	52.7400	+0.019%	828,357	-75.673%
2020-12-10	51.8000	52.9700	51.7500	52.7300	+2.428%	1,197,788	-75.668%
2020-12-09	52.1200	52.2000	51.0000	51.4800	-0.097%	953,612	-75.078%
2020-12-08	51.1500	51.6800	51.1000	51.5300	+0.233%	1,138,126	-75.102%
2020-12-07	51.4700	51.7300	51.2800	51.4100	-1.173%	776,786	-75.044%
2020-12-04	51.3900	52.2300	51.3800	52.0200	+2.220%	888,407	-75.336%
2020-12-03	50.8300	51.2900	50.3500	50.8900	+2.808%	1,148,648	-74.789%
2020-12-02	48.7500	49.7100	48.5300	49.5000	+4.984%	1,669,177	-74.081%
2020-12-01	46.6000	47.3700	46.5900	47.1500	+3.718%	1,343,772	-72.789%
2020-11-30	46.2500	46.3800	45.3500	45.4600	-2.446%	1,775,045	-71.777%
2020-11-27	46.2400	46.6600	46.2200	46.6000	-1.146%	1,557,621	-72.468%
2020-11-25	46.9200	47.1900	46.6000	47.1400	-1.504%	1,124,460	-72.783%
2020-11-24	46.7300	47.9100	46.5500	47.8600	+6.049%	1,736,179	-73.193%
2020-11-23	44.6700	45.2100	44.5800	45.1300	+2.755%	1,147,369	-71.571%
2020-11-20	43.8400	43.9800	43.6300	43.9200	+1.268%	626,906	-70.788%
2020-11-19	43.0800	43.4600	42.8700	43.3700	-0.368%	1,394,264	-70.417%
2020-11-18	43.9600	44.1600	43.5100	43.5300	-0.571%	1,183,921	-70.526%
2020-11-17	43.7300	43.9500	43.4400	43.7800	-0.995%	1,921,626	-70.694%
2020-11-16	44.2500	44.2500	43.9000	44.2200	+2.172%	1,440,499	-70.986%
2020-11-13	42.7900	43.4000	42.7500	43.2800	+1.668%	718,811	-70.356%
2020-11-12	42.6300	43.1400	42.3800	42.5700	-2.985%	1,347,880	-69.861%
2020-11-11	43.9600	44.0700	43.7300	43.8800	+0.068%	1,525,242	-70.761%
2020-11-10	43.8400	44.4300	43.7400	43.8500	+1.552%	1,573,329	-70.741%
2020-11-09	44.5100	44.6100	42.7800	43.1800	+3.277%	2,249,379	-70.287%
2020-11-06	41.8400	42.0400	41.5600	41.8100	+2.702%	1,293,528	-69.314%
2020-11-05	40.8100	41.3300	40.6900	40.7100	+2.312%	1,236,956	-68.484%
2020-11-04	39.8500	40.0600	39.3000	39.7900	-1.241%	1,501,711	-67.756%
2020-11-03	40.3500	40.3900	39.9500	40.2900	+3.334%	1,223,988	-68.156%
2020-11-02	39.1000	39.2100	38.7700	38.9900	+0.309%	1,980,656	-67.094%
2020-10-30	38.1700	38.8700	38.1700	38.8700	+0.103%	2,694,592	-66.993%
2020-10-29	38.0500	38.9500	37.8800	38.8300	+0.857%	1,720,157	-66.959%
2020-10-28	39.0400	39.2800	38.5000	38.5000	-5.009%	2,148,030	-66.675%
2020-10-27	40.2700	40.7700	40.1900	40.5300	-1.267%	773,976	-68.344%
2020-10-26	41.6000	41.6800	40.7400	41.0500	-2.122%	822,486	-68.745%
2020-10-23	41.9400	42.1300	41.7800	41.9400	-0.757%	863,206	-69.409%
2020-10-22	42.0300	42.3200	41.7600	42.2600	+0.309%	1,039,135	-69.640%
2020-10-21	42.1600	42.8000	42.1200	42.1300	+0.669%	1,073,922	-69.547%
2020-10-20	41.5000	42.0300	41.5000	41.8500	+1.283%	1,190,853	-69.343%
2020-10-19	42.0000	42.4400	41.3000	41.3200	-2.155%	1,015,344	-68.950%
2020-10-16	42.3900	42.5100	42.1800	42.2300	-0.236%	844,762	-69.619%
2020-10-15	41.7100	42.4200	41.6400	42.3300	-0.564%	1,209,785	-69.691%
2020-10-14	42.7600	42.9500	42.5600	42.5700	-0.070%	952,762	-69.861%
2020-10-13	42.6600	42.8800	42.4400	42.6000	-1.045%	1,193,259	-69.883%
2020-10-12	43.2500	43.2800	42.9400	43.0500	-0.462%	1,380,928	-70.197%
2020-10-09	43.5900	43.6900	43.1800	43.2500	+0.558%	957,535	-70.335%
2020-10-08	42.7700	43.0100	42.5200	43.0100	+0.585%	1,374,666	-70.170%
2020-10-07	42.2500	43.1100	42.2300	42.7600	+3.111%	1,798,184	-69.995%
2020-10-06	42.7000	42.7900	41.3900	41.4700	-3.378%	2,310,769	-69.062%
2020-10-05	42.8100	43.2100	42.7800	42.9200	+0.704%	1,893,068	-70.107%
2020-10-02	41.8100	42.9500	41.7500	42.6200	+0.638%	1,581,225	-69.897%
2020-10-01	42.8400	42.9100	42.1400	42.3500	-0.727%	985,130	-69.705%
2020-09-30	42.9500	43.0100	42.4400	42.6600	+0.117%	1,500,466	-69.925%
2020-09-29	43.1000	43.2200	42.5200	42.6100	-2.293%	1,248,439	-69.890%
2020-09-28	44.0100	44.0400	43.5200	43.6100	+0.623%	1,429,820	-70.580%
2020-09-25	43.1500	43.3800	42.8000	43.3400	-1.005%	1,392,366	-70.397%
2020-09-24	43.4000	44.2300	43.1000	43.7800	+1.696%	1,463,291	-70.694%
2020-09-23	43.8800	44.0400	42.9700	43.0500	-1.802%	1,408,033	-70.197%
2020-09-22	43.9900	44.1800	43.2600	43.8400	0.000%	1,137,103	-70.734%
2020-09-21	44.1800	44.2600	43.1700	43.8400	-3.606%	1,867,135	-70.734%
2020-09-18	45.9800	46.2700	45.4700	45.4800	-0.893%	1,394,610	-71.790%
2020-09-17	45.3500	45.9800	45.3100	45.8900	-1.099%	2,238,371	-72.042%
2020-09-16	46.6200	46.7700	46.3100	46.4000	+1.665%	2,435,161	-72.349%
2020-09-15	46.2400	46.2700	45.5800	45.6400	+1.310%	1,391,565	-71.889%
2020-09-14	45.2300	45.2800	44.8900	45.0500	+1.236%	1,440,106	-71.521%
2020-09-11	43.9700	44.7500	43.7300	44.5000	+3.224%	2,011,047	-71.169%
2020-09-10	44.2800	44.4600	43.0400	43.1100	-3.471%	2,009,999	-70.239%
2020-09-09	44.4400	44.8900	44.4400	44.6600	+2.408%	1,709,672	-71.272%
2020-09-08	43.6100	44.2600	43.4400	43.6100	-1.580%	1,732,932	-70.580%
2020-09-04	44.2600	44.6200	43.5400	44.3100	+1.373%	2,061,355	-71.045%
2020-09-03	44.4200	44.4900	43.1500	43.7100	-6.282%	2,145,424	-70.647%
2020-09-02	47.0900	47.1500	46.2700	46.6400	-0.597%	1,126,182	-72.491%
2020-09-01	46.1900	47.1000	45.8800	46.9200	+3.966%	1,607,849	-72.656%
2020-08-31	45.1500	45.5300	45.1200	45.1300	-1.891%	1,785,307	-71.571%
2020-08-28	45.6600	46.0100	45.4000	46.0000	+1.905%	998,867	-72.109%
2020-08-27	46.0600	46.0800	44.8500	45.1400	-0.660%	1,415,575	-71.577%
2020-08-26	45.1100	45.6100	45.1000	45.4400	+0.531%	849,604	-71.765%
2020-08-25	45.3900	45.4000	44.8500	45.2000	-0.964%	1,369,662	-71.615%
2020-08-24	46.0800	46.1200	45.4600	45.6400	+1.175%	1,153,057	-71.889%
2020-08-21	44.9700	45.4200	44.9700	45.1100	-2.020%	971,358	-71.558%
2020-08-20	45.6000	46.0600	45.4900	46.0400	-0.497%	1,232,115	-72.133%
2020-08-19	47.2500	47.4000	46.2300	46.2700	-2.116%	1,180,773	-72.271%
2020-08-18	47.9500	48.1000	47.1600	47.2700	-2.092%	1,168,485	-72.858%
2020-08-17	48.2700	48.5500	48.0500	48.2800	+1.557%	1,219,872	-73.426%
2020-08-14	47.6400	47.7600	47.3300	47.5400	+0.084%	1,176,102	-73.012%
2020-08-13	47.7900	47.9800	47.2700	47.5000	-0.440%	751,944	-72.989%

document.getElementById("j97GzC").onerror = function(){this.style.display='none';}; .dark-mode .Z0B015{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z0B015{ color: #333333; background-color: white; border: 2px solid #333333; }BBLBHP Group Plcstock NYSE

BBL
BHP Group Plc
stock NYSE