Historical Data for BHP Group PlcSponsored ADR (BBL)

$ 47.54   0.04 (+0.08%) Volume: 1.18m 4:00 PM EDT Aug 14, 2020
After Hours:  $ 47.54 0.00 (0.00%) Volume: 4.75k 4:05 PM EDT Aug 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/14/20 47.64 47.76 47.33 47.54 1.18m 0.04 0.08% 47.54 55.92m 13,070
08/13/20 47.79 47.98 47.27 47.50 751.94k -0.21 -0.44% 47.50 35.85m 8,853
08/12/20 47.64 48.41 47.64 47.71 1.17m 0.64 1.36% 47.71 56.16m 12,631
08/11/20 47.60 47.75 46.99 47.07 1.75m 0.01 0.02% 47.07 82.84m 17,654
08/10/20 46.88 47.32 46.70 47.06 823.89k 0.87 1.88% 47.06 38.71m 9,108
08/07/20 46.20 46.27 45.75 46.19 808.01k -0.82 -1.74% 46.19 37.21m 9,686
08/06/20 46.92 47.13 46.61 47.01 798.38k 0.53 1.14% 47.01 37.47m 8,491
08/05/20 46.28 46.98 46.15 46.48 1.06m 1.81 4.05% 46.48 49.58m 11,659
08/04/20 44.07 44.68 44.05 44.67 919.73k 0.29 0.65% 44.67 40.87m 9,463
08/03/20 44.17 44.47 44.04 44.38 991.14k 0.67 1.53% 44.38 43.9m 10,874
07/31/20 43.73 43.79 43.27 43.71 1.11m -0.21 -0.48% 43.71 48.36m 12,431
07/30/20 43.37 43.98 43.05 43.92 1.13m -0.92 -2.05% 43.92 49.4m 13,569
07/29/20 44.22 44.96 44.13 44.84 1m 0.55 1.24% 44.84 44.71m 9,923
07/28/20 44.29 44.575 44.21 44.29 1.38m -0.97 -2.14% 44.29 61.41m 12,354
07/27/20 44.56 45.32 44.42 45.26 979.84k 1.44 3.29% 45.26 44.18m 10,895
07/24/20 43.59 43.97 43.47 43.82 993.57k 0.01 0.02% 43.82 43.5m 11,381
07/23/20 44.16 44.42 43.71 43.81 991.65k -0.45 -1.02% 43.81 43.68m 11,750
07/22/20 43.84 44.34 43.83 44.26 1.66m -0.27 -0.61% 44.26 73.3m 17,286
07/21/20 44.25 44.70 44.17 44.53 2.03m -0.62 -1.37% 44.53 90.3m 16,489
07/20/20 44.93 45.78 44.89 45.15 1.53m -0.01 -0.02% 45.15 69.41m 13,807
07/17/20 44.58 45.30 44.53 45.16 2.63m 1.04 2.36% 45.16 118.63m 20,672
07/16/20 43.97 44.29 43.89 44.12 1.41m -0.10 -0.23% 44.12 62.25m 15,172
07/15/20 44.68 44.69 43.95 44.22 2.78m 0.96 2.22% 44.22 122.98m 27,404
07/14/20 42.35 43.39 42.26 43.26 1.39m 1.27 3.02% 43.26 59.73m 16,364