Breaking News

BHP Group PLC ADR (BBL)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

BHP Group ADR historical data, for real-time data please try another search

64.18 0.00 0.00%

29/01 - Closed. Currency in USD ( Disclaimer )

Type: Equity

Market: United States

ISIN: US05545E2090

CUSIP: 05545E209

Volume: 0
Bid/Ask: 63.50 / 65.65
Day's Range: 63.18 - 64.63

Overview
Profile
Historical Data

BBL Historical Data

Get free historical data for BBL. You'll find the closing price, open, high, low, change and %change of the BHP Group PLC ADR Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jan 28, 2022	64.18	64.53	64.63	63.18	14.42M	-2.43%
Jan 27, 2022	65.78	64.95	66.04	64.88	8.64M	2.11%
Jan 26, 2022	64.42	64.33	65.41	63.97	5.85M	0.92%
Jan 25, 2022	63.83	63.53	64.41	62.78	8.27M	-1.12%
Jan 24, 2022	64.55	63.22	64.56	62.13	5.96M	-0.49%
Jan 21, 2022	64.87	65.57	65.96	64.84	6.93M	-4.34%
Jan 20, 2022	67.81	68.23	69.31	67.70	8.73M	-0.26%
Jan 19, 2022	67.99	67.33	68.17	67.15	4.58M	2.94%
Jan 18, 2022	66.05	65.97	66.69	64.85	6.28M	-0.03%
Jan 14, 2022	66.07	65.29	66.23	65.11	5.22M	0.30%
Jan 13, 2022	65.87	65.70	66.53	65.63	6.18M	-0.42%
Jan 12, 2022	66.15	65.69	66.23	65.08	5.24M	4.44%
Jan 11, 2022	63.34	61.89	63.39	61.40	4.45M	1.73%
Jan 10, 2022	62.26	61.94	62.38	61.54	3.84M	-2.29%
Jan 07, 2022	63.72	62.34	63.72	62.26	2.87M	3.46%
Jan 06, 2022	61.59	61.72	61.92	60.95	2.50M	0.33%
Jan 05, 2022	61.39	61.07	62.39	61.04	3.57M	1.29%
Jan 04, 2022	60.61	59.85	61.01	59.82	2.90M	1.46%
Jan 03, 2022	59.74	59.99	60.22	59.49	1.28M	-0.05%
Dec 31, 2021	59.77	59.30	59.90	59.25	745.75K	0.30%
Dec 30, 2021	59.59	60.06	60.31	59.55	1.43M	0.02%
Dec 29, 2021	59.58	59.57	60.16	59.45	1.27M	0.95%
Dec 28, 2021	59.02	59.03	59.56	58.85	1.06M	-1.06%
Dec 27, 2021	59.65	59.09	59.67	58.75	753.84K	0.64%
Dec 23, 2021	59.27	58.95	59.48	58.74	1.36M	1.23%
Dec 22, 2021	58.55	58.08	58.57	57.43	2.93M	-0.58%
Dec 21, 2021	58.89	57.93	58.94	57.92	3.49M	2.65%
Dec 20, 2021	57.37	57.07	57.47	56.67	2.43M	-0.33%
Dec 17, 2021	57.56	58.26	58.32	57.50	2.25M	-0.36%
Dec 16, 2021	57.77	57.79	58.28	57.62	2.65M	-9.99%

Highest: 69.31

Lowest: 56.67

Difference: 12.63

Average: 62.24

Change %: 0.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BBL Comments

Write your thoughts about BHP Group PLC ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,309.99	-0.00	0.00%
Nikkei 225	26,423.47	+269.66	+1.03%
Shanghai	3,404.03	-1.40	-0.04%
US 500	3,835.1	+3.7	+0.10%
US Tech 100	11,795.8	+15.9	+0.13%
DAX	12,401.20	-372.18	-2.91%
Dollar Index	106.310	+1.401	+1.34%

Crude Oil WTI	100.75	+1.19	+1.20%
Brent Oil	104.84	+-8.66	+-7.63%
Natural Gas	5.592	+0.138	+2.53%
Gold	1,767.00	+3.10	+0.18%
Silver	19.157	-0.510	-2.59%
US Soybeans	1,443.75	-66.00	-4.37%
Copper	3.4402	+0.0122	+0.36%

USD/PHP	55.350	-0.050	-0.09%
EUR/USD	1.0267	+0.0001	+0.01%
USD/JPY	135.74	-0.12	-0.09%
GBP/USD	1.1956	-0.0001	-0.00%
EUR/PHP	56.828	-0.035	-0.06%
USD/TRY	17.0019	+0.0010	+0.01%
AUD/USD	0.6799	-0.0003	-0.04%

Alphabet C	2,277.74	+96.12	+4.41%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	54.63	-0.45	-0.82%
Booking	1,787.96	+19.98	+1.13%
Apple	141.56	+2.63	+1.89%
Alibaba ADR	120.13	+4.13	+3.56%
Twitter Inc	38.38	+0.15	+0.39%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BBL	64.18	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Abra Mining	0.0046	0.00%	215.45B
AC Energy Philippines Inc	8.400	0%	21.68M
Ayala Land	26.400	0%	15.67M
Converge Information Communications Technology Sol	20.90	0%	12.63M
Semirara Mining	37.10	0%	9.37M
Universal Robina	114.00	0%	1.97M
BDO Unibank	118.70	0%	1.63M

Name	Last	Chg. %	Vol.
AllDay Marts	0.32	+6.67%	20.19M
Figaro Coffee	0.58	+5.45%	6.59M
Monde Nissin	13.90	+5.30%	9.00M
Megawide Construction Prf	99.00	+4.21%	10.91K
Suntrust Home	1.000	+3.09%	137.00K
RASLAG	2.02	+1.51%	16.12M
DDMP REIT	1.50	+1.35%	732.00K

Name	Last	Chg. %	Vol.
MREIT	15.30	-3.04%	1.33M
8990 Holdings Prf	97.50	-2.01%	0.50K
Haus Talk	0.99	-1.00%	132.00K
Keepers Holdings	1.110	-0.89%	425.00K
Altus Property Ventures	13.00	-0.76%	1.80K
Megawide Construction Prf	100.50	-0.50%	0.36K
San Miguel Prf	74.00	-0.34%	13.86K