Historical Data for BHP Group PlcSponsored ADR (BBL)

$ 41.94   -0.32 (-0.76%) Volume: 863.21k 4:00 PM EDT 23-Oct-2020
After Hours:  $ 41.50   -0.44 (-1.05%) Volume: 31.98k 7:47 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 41.94 42.13 41.78 41.94 863.2k -0.32 -0.76% 41.94 36.19m 9,058
10/22/20 42.03 42.32 41.76 42.26 1.04m 0.13 0.31% 42.26 43.77m 11,652
10/21/20 42.16 42.80 42.12 42.13 1.07m 0.28 0.67% 42.13 45.51m 11,441
10/20/20 41.50 42.03 41.50 41.85 1.19m 0.53 1.28% 41.85 49.78m 13,204
10/19/20 42.00 42.44 41.30 41.32 1.02m -0.91 -2.15% 41.32 42.53m 10,637
10/16/20 42.39 42.51 42.18 42.23 844.66k -0.10 -0.24% 42.23 35.74m 9,191
10/15/20 41.71 42.42 41.64 42.33 1.21m -0.24 -0.56% 42.33 51.01m 10,444
10/14/20 42.76 42.95 42.56 42.57 948.75k -0.03 -0.07% 42.57 40.54m 9,823
10/13/20 42.66 42.88 42.44 42.60 1.19m -0.45 -1.05% 42.60 50.9m 13,093
10/12/20 43.25 43.28 42.94 43.05 1.38m -0.20 -0.46% 43.05 59.47m 9,926
10/09/20 43.59 43.69 43.18 43.25 957.53k 0.24 0.56% 43.25 41.48m 9,368
10/08/20 42.77 43.01 42.52 43.01 1.37m 0.25 0.58% 43.01 58.83m 14,162
10/07/20 42.25 43.11 42.23 42.76 1.8m 1.29 3.11% 42.76 76.74m 19,521
10/06/20 42.70 42.79 41.39 41.47 2.31m -1.45 -3.38% 41.47 96.92m 21,724
10/05/20 42.81 43.21 42.78 42.92 1.89m 0.30 0.70% 42.92 81.3m 13,702
10/02/20 41.81 42.95 41.75 42.62 1.58m 0.27 0.64% 42.62 67.39m 16,721
10/01/20 42.84 42.91 42.14 42.35 985.13k -0.31 -0.73% 42.35 41.76m 10,740
09/30/20 42.95 43.005 42.44 42.66 1.5m 0.05 0.12% 42.66 64.16m 16,381
09/29/20 43.10 43.215 42.52 42.61 1.25m -1.00 -2.29% 42.61 53.43m 13,200
09/28/20 44.01 44.04 43.515 43.61 1.43m 0.27 0.62% 43.61 62.49m 14,340