BHP Group (BBL) Historical Stock Data

64.18 ↑0.00 (0.00%)
As of Market Close on January 28th, 2022.

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.

DateOpenCloseChangeLowHighVolume
2022-01-2864.5364.18↓$0.35 (-0.54%)63.1864.6314.42M
2022-01-2764.9565.78↑$0.83 (1.28%)64.8866.048.64M
2022-01-2664.3364.42↑$0.09 (0.14%)63.9865.415.76M
2022-01-2563.5363.83↑$0.30 (0.47%)62.7864.408.16M
2022-01-2463.2264.55↑$1.33 (2.10%)62.1364.565.85M
2022-01-2165.5764.87↓$0.70 (-1.07%)64.8465.966.07M
2022-01-2068.2367.81↓$0.42 (-0.62%)67.7069.317.93M
2022-01-1967.3367.99↑$0.66 (0.98%)67.1768.164.58M
2022-01-1865.9766.05↑$0.08 (0.12%)64.8566.696.17M
2022-01-1465.2966.07↑$0.78 (1.19%)65.1166.235.05M
2022-01-1365.7065.87↑$0.17 (0.26%)65.6366.536.14M
2022-01-1265.6966.15↑$0.46 (0.70%)65.0966.234.86M
2022-01-1161.8963.34↑$1.45 (2.34%)61.4063.394.28M
2022-01-1061.9462.26↑$0.32 (0.52%)61.5462.383.80M
2022-01-0762.3463.72↑$1.38 (2.21%)62.2763.722.82M
2022-01-0661.7261.59↓$0.13 (-0.21%)60.9561.922.33M
2022-01-0561.0761.39↑$0.32 (0.52%)61.0562.393.25M
2022-01-0459.8560.61↑$0.76 (1.27%)59.8361.012.90M
2022-01-0359.9959.74↓$0.25 (-0.42%)59.4960.221.28M
2021-12-3159.3059.77↑$0.47 (0.79%)59.2559.91745.35K
2021-12-3060.0659.59↓$0.47 (-0.78%)59.5560.311.41M
2021-12-2959.5759.58↑$0.01 (0.02%)59.4560.161.27M
2021-12-2859.0359.02↓$0.01 (-0.02%)58.8659.541.03M
2021-12-2759.0959.65↑$0.56 (0.95%)58.7759.66753.84K
2021-12-2358.9559.27↑$0.32 (0.54%)58.7459.481.29M
2021-12-2258.0858.55↑$0.47 (0.81%)57.4458.572.64M
2021-12-2157.9358.89↑$0.96 (1.66%)57.9258.943.47M
2021-12-2057.0757.37↑$0.30 (0.53%)56.6857.472.43M
2021-12-1758.2657.56↓$0.70 (-1.20%)57.5158.312.18M
2021-12-1657.7957.77↓$0.02 (-0.03%)57.6258.282.46M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$BBL Dip buyers are going to get wrecked

0 Like Report
substancetag

$BBL hows short doing? Keep short pls
we need your money.

0 Like Report