Historical Data for BHP Group PlcSponsored ADR (BBL)

$ 32.45   0.27 (+0.84%) Volume: 1.78m 6:30 PM EDT 9-Apr-2020
After Hours:  $ 32.45 0.00 (0.00%) Volume: 2.69k 4:02 PM EDT 9-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 32.30 33.26 32.03 32.45 1.78m 0.27 0.84% 32.45 58.04m 22,215
04/08/20 31.94 32.30 31.44 32.18 1.62m 0.49 1.55% 32.18 51.74m 19,362
04/07/20 33.10 33.10 31.69 31.69 2.37m -0.03 -0.09% 31.69 77.22m 26,657
04/06/20 31.62 31.87 31.30 31.72 2.29m 1.66 5.52% 31.72 72.27m 21,471
04/03/20 30.65 31.09 29.67 30.06 2.58m -1.04 -3.34% 30.06 78.41m 30,613
04/02/20 30.55 31.48 30.00 31.10 2.51m 1.71 5.82% 31.10 77.42m 32,307
04/01/20 29.79 30.315 29.25 29.39 2.62m -0.95 -3.13% 29.39 77.92m 31,373
03/31/20 30.48 31.16 29.92 30.34 4.2m 0.24 0.80% 30.34 127.91m 46,941
03/30/20 30.15 30.33 29.58 30.10 1.98m 1.10 3.79% 30.10 59.31m 29,024
03/27/20 29.03 29.76 28.90 29.00 3.28m -1.80 -5.84% 29.00 95.81m 31,256
03/26/20 30.60 31.05 30.09 30.80 3.88m 0.45 1.48% 30.80 118.83m 32,892
03/25/20 30.67 31.44 30.04 30.35 4.99m 0.62 2.09% 30.35 153.06m 45,537
03/24/20 29.42 30.37 28.63 29.73 5.91m 4.33 17.05% 29.73 173.93m 54,207
03/23/20 25.40 26.21 24.88 25.40 5.43m 0.49 1.97% 25.40 138.81m 48,769
03/20/20 26.24 26.83 24.89 24.91 5.3m -0.55 -2.16% 24.91 137.14m 54,482
03/19/20 24.70 25.865 24.15 25.46 3.49m 0.80 3.24% 25.46 88.12m 34,417
03/18/20 25.21 26.04 23.87 24.66 4.32m -3.02 -10.91% 24.66 107.76m 45,198
03/17/20 26.00 27.88 25.54 27.68 4.64m 2.84 11.43% 27.68 125.21m 42,642
03/16/20 24.67 26.02 24.35 24.84 5.43m -2.74 -9.93% 24.84 137.28m 61,108
03/13/20 27.30 27.58 25.43 27.58 4.17m 3.17 12.99% 27.58 110.52m 40,163
03/12/20 25.17 26.13 23.641 24.41 5.29m -4.40 -15.27% 24.41 130.17m 43,082
03/11/20 29.27 29.74 28.305 28.81 6.44m -1.88 -6.13% 28.81 187.53m 61,519
03/10/20 30.69 30.80 29.35 30.69 8.2m 2.32 8.18% 30.69 247.87m 50,880
03/09/20 29.52 30.06 28.36 28.37 5.09m -6.52 -18.69% 28.37 148.5m 41,604