Historical Data for BHP Group Limited American Depositary Shares (Each representing two) (BHP)

$ 35.59   -2.26 (-5.97%) Volume: 4.01m 6:30 PM EDT 27-Mar-2020
After Hours:  $ 35.59 0.00 (0.00%) Volume: 5.97k 4:30 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 35.70 36.52 35.41 35.59 4.01m -2.26 -5.97% 35.59 144.4m 36,383
03/26/20 37.70 38.14 37.01 37.85 4.58m 0.53 1.42% 37.85 172.03m 44,460
03/25/20 37.74 38.74 36.805 37.32 6.43m 0.86 2.36% 37.32 243.31m 54,357
03/24/20 36.41 36.96 35.26 36.46 7.79m 4.74 14.94% 36.46 281.43m 59,409
03/23/20 31.73 32.84 31.35 31.72 6.05m 0.25 0.79% 31.72 193.37m 54,377
03/20/20 33.18 33.77 31.33 31.47 6.99m -0.88 -2.72% 31.47 227.36m 63,494
03/19/20 31.46 33.05 30.58 32.35 6.09m 1.40 4.52% 32.35 196.18m 50,922
03/18/20 31.90 33.07 30.06 30.95 6.42m -3.92 -11.24% 30.95 201.93m 57,401
03/17/20 32.99 35.22 32.68 34.87 7.32m 3.32 10.52% 34.87 250.79m 63,227
03/16/20 30.77 32.65 30.16 31.55 9.65m -2.74 -7.99% 31.55 308.05m 78,585
03/13/20 34.06 34.44 31.82 34.29 9.95m 3.36 10.86% 34.29 329.61m 76,841
03/12/20 31.63 31.93 29.78 30.93 9.73m -4.52 -12.75% 30.93 301.12m 73,133
03/11/20 36.00 36.44 34.93 35.45 10.33m -2.31 -6.12% 35.45 369.85m 82,980
03/10/20 37.77 37.81 36.349 37.76 8.26m 2.89 8.29% 37.76 307.27m 62,189
03/09/20 35.14 36.37 34.52 34.87 5.83m -6.88 -16.48% 34.87 206.8m 53,697
03/06/20 41.64 42.23 41.10 41.75 3.99m -1.35 -3.13% 41.75 166.13m 44,258
03/05/20 43.31 43.495 42.75 43.10 3.4m -1.38 -3.10% 43.10 146.63m 33,622
03/04/20 45.08 45.82 44.76 45.78 2.79m 1.7877 4.19% 44.48 126.2m 25,990
03/03/20 44.91 45.44 43.72 43.94 5.65m -0.301197 -0.70% 42.6922 250.84m 55,976
03/02/20 43.41 44.32 42.96 44.25 4.77m 0.913307 2.17% 42.9934 207.97m 43,489
02/28/20 42.78 43.79 42.57 43.31 5.31m -1.5643 -3.58% 42.0801 229.01m 52,262