BHP Group - Price History
Stock symbol BBL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BBL (BHP Group)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $64.18 | $64.18 |
| May 2023 | $64.18 | $64.18 |
| April 2023 | $64.18 | $64.18 |
| March 2023 | $64.18 | $64.18 |
| February 2023 | $64.18 | $64.18 |
| January 2023 | $64.18 | $64.18 |
| December 2022 | $65.78 | $65.78 |
| November 2022 | $64.18 | $64.18 |
| October 2022 | $64.18 | $64.18 |
| September 2022 | $64.18 | $64.18 |
| August 2022 | $64.18 | $64.18 |
| July 2022 | $64.18 | $64.18 |
| June 2022 | $64.18 | $64.18 |
| May 2022 | $64.18 | $64.18 |
| April 2022 | $64.18 | $64.18 |
| March 2022 | $64.18 | $64.18 |
| February 2022 | $64.18 | $64.18 |
| January 2022 | $64.18 | $64.18 |
| December 2021 | $59.77 | $59.77 |
| November 2021 | $54.98 | $54.98 |
| October 2021 | $52.98 | $52.98 |
| September 2021 | $50.69 | $50.69 |
| August 2021 | $58.60 | $62.64 |
| July 2021 | $61.08 | $65.29 |
| June 2021 | $55.84 | $59.69 |
| May 2021 | $56.83 | $60.75 |
| April 2021 | $56.60 | $60.50 |
| March 2021 | $54.13 | $57.86 |
| February 2021 | $57.35 | $63.23 |
| January 2021 | $49.54 | $54.62 |
| December 2020 | $48.10 | $53.03 |
| November 2020 | $41.23 | $45.46 |
| October 2020 | $35.25 | $38.87 |
| September 2020 | $38.69 | $42.66 |
| August 2020 | $39.97 | $45.13 |
| July 2020 | $38.71 | $43.71 |
| June 2020 | $36.44 | $41.15 |
| May 2020 | $34.89 | $39.40 |
| April 2020 | $29.61 | $33.44 |
| March 2020 | $26.87 | $30.34 |
| February 2020 | $31.07 | $36.30 |
| January 2020 | $37.18 | $43.43 |
| December 2019 | $40.24 | $47.01 |
| November 2019 | $38.02 | $44.42 |
| October 2019 | $36.31 | $42.42 |
| September 2019 | $36.67 | $42.84 |
| August 2019 | $35.67 | $43.19 |
| July 2019 | $39.43 | $47.74 |
| June 2019 | $42.21 | $51.11 |
| May 2019 | $37.26 | $45.11 |
| April 2019 | $38.92 | $47.13 |
| March 2019 | $39.87 | $48.28 |
| February 2019 | $37.39 | $46.37 |
| January 2019 | $36.27 | $44.98 |
| December 2018 | $32.19 | $41.89 |
| November 2018 | $29.71 | $38.66 |
| October 2018 | $30.93 | $40.25 |
| September 2018 | $33.80 | $43.98 |
| August 2018 | $31.92 | $42.82 |
| July 2018 | $34.48 | $46.26 |
| June 2018 | $33.50 | $44.95 |
| May 2018 | $34.12 | $45.78 |
| April 2018 | $31.56 | $42.34 |
| March 2018 | $29.61 | $39.73 |
| February 2018 | $29.60 | $40.82 |
| January 2018 | $32.28 | $44.52 |
| December 2017 | $29.22 | $40.30 |
| November 2017 | $26.37 | $36.37 |
| October 2017 | $26.33 | $36.32 |
| September 2017 | $25.70 | $35.45 |
| August 2017 | $27.04 | $38.13 |
| July 2017 | $25.82 | $36.41 |
| June 2017 | $21.81 | $30.76 |
| May 2017 | $21.49 | $30.30 |
| April 2017 | $21.79 | $30.73 |
| March 2017 | $22.09 | $31.15 |
| February 2017 | $22.48 | $32.49 |
| January 2017 | $25.31 | $36.59 |
| December 2016 | $21.76 | $31.46 |
| November 2016 | $22.91 | $33.12 |
| October 2016 | $20.92 | $30.24 |
| September 2016 | $21.02 | $30.38 |
| August 2016 | $17.84 | $25.79 |
| July 2016 | $17.50 | $25.56 |
| June 2016 | $17.38 | $25.38 |
| May 2016 | $16.39 | $23.94 |
| April 2016 | $18.88 | $27.57 |
| March 2016 | $15.56 | $22.73 |
| February 2016 | $13.57 | $20.09 |
| January 2016 | $13.27 | $19.65 |
| December 2015 | $15.30 | $22.65 |
| November 2015 | $16.38 | $24.25 |
| October 2015 | $21.78 | $32.25 |
| September 2015 | $20.71 | $30.67 |
| August 2015 | $22.81 | $35.07 |
| July 2015 | $23.90 | $36.75 |
| June 2015 | $25.73 | $39.56 |
| May 2015 | $27.52 | $42.31 |
| April 2015 | $29.76 | $45.76 |
| March 2015 | $27.27 | $41.93 |
| February 2015 | $30.03 | $47.56 |
| January 2015 | $26.13 | $41.39 |
| December 2014 | $25.72 | $40.74 |
| November 2014 | $28.26 | $44.76 |
| October 2014 | $31.13 | $49.30 |
| September 2014 | $33.22 | $52.61 |
| August 2014 | $37.19 | $60.14 |
| July 2014 | $39.93 | $64.57 |
| June 2014 | $38.22 | $61.80 |
| May 2014 | $36.70 | $59.35 |
| April 2014 | $37.91 | $61.30 |
| March 2014 | $36.18 | $58.51 |
| February 2014 | $36.87 | $60.80 |
| January 2014 | $33.87 | $55.86 |
| December 2013 | $35.69 | $58.85 |
| November 2013 | $34.86 | $57.49 |
| October 2013 | $35.41 | $58.40 |
| September 2013 | $33.81 | $55.76 |
| August 2013 | $32.68 | $55.03 |
| July 2013 | $32.15 | $54.13 |
| June 2013 | $28.85 | $48.57 |
| May 2013 | $32.33 | $54.44 |
| April 2013 | $31.81 | $53.56 |
| March 2013 | $32.67 | $55.01 |
| February 2013 | $34.88 | $59.87 |
| January 2013 | $37.88 | $65.03 |
| December 2012 | $38.84 | $66.67 |
| November 2012 | $34.84 | $59.81 |
| October 2012 | $35.31 | $60.61 |
| September 2012 | $34.47 | $59.17 |
| August 2012 | $31.76 | $55.68 |
| July 2012 | $31.49 | $55.20 |
| June 2012 | $30.91 | $54.18 |
| May 2012 | $28.37 | $49.74 |
| April 2012 | $34.78 | $60.97 |
| March 2012 | $33.17 | $58.15 |
| February 2012 | $35.03 | $61.40 |
| January 2012 | $35.76 | $63.79 |
| December 2011 | $31.01 | $55.32 |
| November 2011 | $32.79 | $58.50 |
| October 2011 | $33.44 | $59.66 |
| September 2011 | $28.19 | $50.29 |
| August 2011 | $35.52 | $64.54 |
| July 2011 | $39.19 | $71.20 |
| June 2011 | $40.90 | $74.30 |
| May 2011 | $41.41 | $75.22 |
| April 2011 | $43.90 | $79.75 |
| March 2011 | $41.51 | $75.41 |
| February 2011 | $40.85 | $75.14 |
| January 2011 | $39.51 | $72.68 |
| December 2010 | $41.46 | $76.27 |
| November 2010 | $36.65 | $67.42 |
| October 2010 | $36.47 | $67.08 |
| September 2010 | $32.92 | $60.56 |
| August 2010 | $28.32 | $52.96 |
| July 2010 | $31.18 | $58.30 |
| June 2010 | $26.06 | $48.73 |
| May 2010 | $27.81 | $52 |
| April 2010 | $30.91 | $57.79 |
| March 2010 | $34.67 | $64.83 |
| February 2010 | $30.86 | $58.51 |
| January 2010 | $29.27 | $55.50 |
| December 2009 | $31.90 | $60.49 |
| November 2009 | $30.95 | $58.68 |
| October 2009 | $27.08 | $51.35 |
| September 2009 | $27.53 | $52.20 |
| August 2009 | $25.65 | $49.47 |
| July 2009 | $25.98 | $50.12 |
| June 2009 | $22.33 | $43.07 |
| May 2009 | $23.62 | $45.57 |
| April 2009 | $20.55 | $39.64 |
| March 2009 | $19.42 | $37.47 |
| February 2009 | $15.41 | $29.72 |
| January 2009 | $16.19 | $32.05 |
| December 2008 | $18.47 | $36.55 |
| November 2008 | $17.47 | $34.58 |
| October 2008 | $16.43 | $32.52 |
| September 2008 | $21.98 | $43.50 |
| August 2008 | $29.47 | $59.23 |
| July 2008 | $31.24 | $62.77 |
| June 2008 | $36.53 | $73.40 |
| May 2008 | $36 | $72.34 |
| April 2008 | $33.98 | $68.29 |
| March 2008 | $27.70 | $55.66 |
| February 2008 | $30.31 | $60.92 |
| January 2008 | $29.42 | $59.69 |
| December 2007 | $28.63 | $58.08 |
| November 2007 | $31.18 | $63.25 |
| October 2007 | $36.31 | $73.65 |
| September 2007 | $33.58 | $68.13 |
| August 2007 | $27.11 | $55.52 |
| July 2007 | $27.44 | $56.18 |
| June 2007 | $26 | $53.24 |
| May 2007 | $22.69 | $46.46 |
| April 2007 | $21.04 | $43.08 |
| March 2007 | $20.66 | $42.30 |
| February 2007 | $18.71 | $38.32 |
| January 2007 | $17.39 | $35.97 |
| December 2006 | $17.03 | $35.24 |
| November 2006 | $17.55 | $36.30 |
| October 2006 | $17.81 | $36.85 |
| September 2006 | $15.89 | $32.87 |
| August 2006 | $17.41 | $36.38 |
| July 2006 | $17.29 | $36.13 |
| June 2006 | $17.76 | $37.10 |
| May 2006 | $17.84 | $37.28 |
| April 2006 | $19.02 | $39.74 |
| March 2006 | $16.89 | $35.29 |
| February 2006 | $15.19 | $32.10 |
| January 2006 | $16.91 | $35.72 |
| December 2005 | $14.72 | $31.09 |
| November 2005 | $13.63 | $28.80 |
| October 2005 | $13.34 | $28.19 |
| September 2005 | $14.58 | $30.79 |
| August 2005 | $13.33 | $28.44 |
| July 2005 | $12.82 | $27.36 |
| June 2005 | $11.46 | $24.44 |
| May 2005 | $10.84 | $23.14 |
| April 2005 | $10.90 | $23.26 |
| March 2005 | $12.07 | $25.75 |
| February 2005 | $13.29 | $28.64 |
| January 2005 | $11.03 | $23.77 |
| December 2004 | $10.28 | $22.14 |
| November 2004 | $10.27 | $22.13 |
| October 2004 | $8.98 | $19.36 |
| September 2004 | $9.30 | $20.04 |
| August 2004 | $8.22 | $17.90 |
| July 2004 | $7.94 | $17.29 |
| June 2004 | $7.60 | $16.54 |
| May 2004 | $7.44 | $16.20 |
| April 2004 | $6.96 | $15.16 |
| March 2004 | $7.95 | $17.48 |
| February 2004 | $8.06 | $17.72 |
| January 2004 | $7.19 | $15.80 |
| December 2003 | $7.52 | $16.53 |
| November 2003 | $6.60 | $14.52 |
| October 2003 | $6.69 | $14.87 |
| September 2003 | $5.65 | $12.55 |
| August 2003 | $5.62 | $12.51 |
| July 2003 | $4.98 | $11.08 |
| June 2003 | $4.58 | $10.18 |
BBL
Price: $64.18
52 week price:
Dividend Yield: 11.14%
Forward Dividend Yield: 12.46%
Payout Ratio Range:
Earnings Per Share: 2.36 USD
P/E Ratio: 14.39
Exchange: NYQ
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 14.4 million
Ebitda: 19.4 billionMarket Capitalization: 162.3 billion
Average Dividend Frequency: 2