BHP Group Recent Share Price (USX:BBL)

USX:BBL - BHP Billiton PLC BHP Group
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Apr 2018	USD	41.98	42.3601	41.85	42.15	42.15	-0.68 (-1.59%)	2,215,108
26 Apr 2018	USD	43.18	43.19	42.58	42.83	42.83	+0.19 (+0.45%)	1,389,657
25 Apr 2018	USD	42.63	42.835	42.17	42.64	42.64	-0.2 (-0.47%)	1,616,046
24 Apr 2018	USD	43.29	43.65	42.49	42.84	42.84	+0.49 (+1.16%)	4,004,245
23 Apr 2018	USD	42.56	42.89	42.28	42.35	42.35	-0.37 (-0.87%)	3,133,809
20 Apr 2018	USD	43.13	43.14	42.6	42.72	42.72	+0.03 (+0.07%)	3,907,379
19 Apr 2018	USD	43.35	43.49	42.57	42.69	42.69	-0.31 (-0.72%)	3,543,916
18 Apr 2018	USD	42.8	43.545	42.8	43	43	+1.47 (+3.54%)	2,933,652
17 Apr 2018	USD	41.56	41.67	41.31	41.53	41.53	+0.45 (+1.10%)	1,596,331
16 Apr 2018	USD	41.91	41.92	40.99	41.08	41.08	-0.43 (-1.04%)	1,741,192
13 Apr 2018	USD	41.76	41.83	41.37	41.51	41.51	+0.37 (+0.90%)	1,440,870
12 Apr 2018	USD	40.92	41.35	40.73	41.14	41.14	+0.05 (+0.12%)	1,341,890
11 Apr 2018	USD	40.73	41.435	40.69	41.09	41.09	+0.41 (+1.01%)	1,518,027
10 Apr 2018	USD	40.51	40.93	40.43	40.68	40.68	+1.88 (+4.85%)	1,690,427
9 Apr 2018	USD	38.76	39.275	38.27	38.8	38.8	-0.24 (-0.61%)	1,759,707
6 Apr 2018	USD	39.38	39.59	38.78	39.04	39.04	-0.54 (-1.36%)	1,499,878
5 Apr 2018	USD	39.51	39.77	39.38	39.58	39.58	+0.2 (+0.51%)	1,230,769
4 Apr 2018	USD	38.58	39.43	38.54	39.38	39.38	+0.01 (+0.03%)	1,430,964
3 Apr 2018	USD	39.69	40.045	39.13	39.37	39.37	+0.27 (+0.69%)	2,186,922
2 Apr 2018	USD	39.71	39.83	38.915	39.1	39.1	-0.63 (-1.59%)	1,349,563
30 Mar 2018	USD	39.73	39.73	39.73	39.73	39.73	0.0 (0.0%)	0
29 Mar 2018	USD	39.57	39.87	39.4	39.73	39.73	+0.94 (+2.42%)	1,599,529
28 Mar 2018	USD	38.92	39.22	38.51	38.79	38.79	-0.45 (-1.15%)	1,317,006
27 Mar 2018	USD	40.32	40.35	39.06	39.24	39.24	-0.64 (-1.60%)	1,652,004
26 Mar 2018	USD	39.74	39.88	39.14	39.88	39.88	+0.94 (+2.41%)	1,140,185
23 Mar 2018	USD	39.54	40.06	38.905	38.94	38.94	-0.21 (-0.54%)	2,400,839
22 Mar 2018	USD	39.86	39.93	38.98	39.15	39.15	-1.88 (-4.58%)	2,406,084
21 Mar 2018	USD	39.69	41.21	39.65	41.03	41.03	+1.41 (+3.56%)	3,188,367
20 Mar 2018	USD	39.45	39.75	39.18	39.62	39.62	+0.37 (+0.94%)	1,307,005
19 Mar 2018	USD	39.75	39.76	38.92	39.25	39.25	-1.03 (-2.56%)	1,136,970

Unicorn Response |