BBL Quote, Trading Chart, BHP Group PlcSponsored ADR

home / stock / bbl / bbl quote

Stock Information
Company Name: BHP Group PlcSponsored ADR
Stock Symbol: BBL
Market: NYSE
Website: bhp.com
Menu
BBL BBL Quote BBL Short BBL News BBL Articles BBL Message Board
Get BBL Alerts

News, Short Squeeze, Breakout and More Instantly...
BBL Quote
Last:$64.18
Change Percent:-2.43%
Open:$64.53
Previous Close:$64.18
High:$64.63
Low:$63.18
Volume:13,672,157
Last Trade Date Time:01/28/2022 04:56:36 pm
Quotes are delayed by 15 to 20 minutes.
BBL Chart
Last Twenty Trading Days
Date:2022-01-28
Open:$64.53
Close:$64.18
High:$64.63
Low:$63.18
Volume:13,672,157
Date:2022-01-27
Open:$64.95
Close:$65.78
High:$66.04
Low:$64.875
Volume:8,641,173
Date:2022-01-26
Open:$64.33
Close:$64.42
High:$65.41
Low:$63.975
Volume:5,758,714
Date:2022-01-25
Open:$63.53
Close:$63.83
High:$64.41
Low:$62.775
Volume:8,205,883
Date:2022-01-24
Open:$63.22
Close:$64.55
High:$64.56
Low:$62.13
Volume:5,852,219
Date:2022-01-21
Open:$65.57
Close:$64.87
High:$65.96
Low:$64.84
Volume:6,079,338
Date:2022-01-20
Open:$68.23
Close:$67.81
High:$69.31
Low:$67.7
Volume:7,928,827
Date:2022-01-19
Open:$67.33
Close:$67.99
High:$68.17
Low:$67.155
Volume:4,579,292
Date:2022-01-18
Open:$65.97
Close:$66.05
High:$66.69
Low:$64.85
Volume:6,188,312
Date:2022-01-17
Open:$65.29
Close:$66.07
High:$66.2291
Low:$65.11
Volume:5,224,974
Date:2022-01-14
Open:$65.29
Close:$66.07
High:$66.2291
Low:$65.11
Volume:5,079,999
Date:2022-01-13
Open:$65.7
Close:$65.87
High:$66.53
Low:$65.63
Volume:6,136,014
Date:2022-01-12
Open:$65.69
Close:$66.15
High:$66.23
Low:$65.085
Volume:4,862,604
Date:2022-01-11
Open:$61.89
Close:$63.34
High:$63.39
Low:$61.395
Volume:4,375,470
Date:2022-01-10
Open:$61.94
Close:$62.26
High:$62.38
Low:$61.54
Volume:3,797,300
Date:2022-01-07
Open:$62.34
Close:$63.72
High:$63.72
Low:$62.26
Volume:2,845,275
Date:2022-01-06
Open:$61.72
Close:$61.59
High:$61.92
Low:$60.95
Volume:2,333,700
Date:2022-01-05
Open:$61.07
Close:$61.39
High:$62.387
Low:$61.04
Volume:3,245,048
Date:2022-01-04
Open:$59.85
Close:$60.61
High:$61.005
Low:$59.82
Volume:2,902,221
Date:2022-01-03
Open:$59.99
Close:$59.74
High:$60.22
Low:$59.49
Volume:1,281,884