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 |
Create an account or log in to view more rows.
$BBL HERE WE GO
$BBL gets me every time lol
$BBL The squeeze is coming
$BBL Holding Pattern
$BBL might get a sell off today
$BBL it's going down??
$BBL hint hint this is when you buy a few
$BBL lmfao
lfg babies
$BBL nice day!
$BBL flow comin