BHP Group Plc (BBL) Exchange: NYSE
Data as of May 9, 2025
$64.18 ($-1.60) -2.43%
BHP Group Plc - Daily Information
Click for more stock information on BHP Group Plc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $64.53 |
| Previous Close | $64.18 |
| High | $64.63 |
| Low | $63.18 |
| Adjusted Open | $64.53 |
| Previous Adjusted Close | $64.18 |
| Adjusted High | $64.63 |
| Adjusted Low | $63.18 |
About BHP Group Plc (BBL)
BHP Billiton Plc, together with its subsidiaries, operates as a resources company that discovers, acquires, develops, and markets natural resources worldwide. The company engages in the exploration, development, and production of oil and gas; development of potash; mining of metallurgical coal, thermal coal, copper, silver, lead, zinc, molybdenum, uranium, gold, and iron ore; mining, refining of bauxite into alumina, and smelting of alumina into aluminum metal; and mining and production of nickel products, as well as manganese metal and alloys. It is also involved in the exploration, development, and production of hydrocarbons; and nickel mining smelting and refining, as well as provision of administrative services. BHP Billiton Plc sells its copper, uranium oxide, and lead and zinc concentrates to smelters; copper cathodes to wire rod and brass mills, and casting plants; uranium oxide to electricity generating utilities; nickel products to specialty alloy, foundry, chemical, and refractory material industries; metallurgical coal to steel producers; and energy coal to power stations, power generators, and industrial users. The company, formerly known as Billiton Plc, was incorporated in 1996 and is based in London, the United Kingdom. BHP Billiton Plc is a subsidiary of BHP Billiton Group.
Invest in BHP Group Plc (BBL)
Historical Stock Data for BHP Group Plc (BBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | $64.53 | $64.63 | $63.18 | $64.18 | $64.18 | 14,421,592 |
| 2022-01-27 | $64.95 | $66.04 | $64.88 | $65.78 | $65.78 | 8,642,027 |
| 2022-01-26 | $64.33 | $65.41 | $63.98 | $64.42 | $64.42 | 5,848,102 |
| 2022-01-25 | $63.53 | $64.41 | $62.78 | $63.83 | $63.83 | 8,268,031 |
| 2022-01-24 | $63.22 | $64.56 | $62.13 | $64.55 | $64.55 | 5,960,944 |
| 2022-01-21 | $65.57 | $65.96 | $64.84 | $64.87 | $64.87 | 6,930,445 |
| 2022-01-20 | $68.23 | $69.31 | $67.70 | $67.81 | $67.81 | 8,729,802 |
| 2022-01-19 | $67.33 | $68.17 | $67.16 | $67.99 | $67.99 | 4,579,292 |
| 2022-01-18 | $65.97 | $66.69 | $64.85 | $66.05 | $66.05 | 6,180,421 |
| 2022-01-14 | $65.29 | $66.23 | $65.11 | $66.07 | $66.07 | 5,224,974 |
| 2022-01-13 | $65.70 | $66.53 | $65.63 | $65.87 | $65.87 | 6,176,363 |
| 2022-01-12 | $65.69 | $66.23 | $65.09 | $66.15 | $66.15 | 5,235,763 |
| 2022-01-11 | $61.89 | $63.39 | $61.40 | $63.34 | $63.34 | 4,375,469 |
| 2022-01-10 | $61.94 | $62.38 | $61.54 | $62.26 | $62.26 | 3,843,114 |
| 2022-01-07 | $62.34 | $63.72 | $62.26 | $63.72 | $63.72 | 2,874,011 |
| 2022-01-06 | $61.72 | $61.92 | $60.95 | $61.59 | $61.59 | 2,498,279 |
| 2022-01-05 | $61.07 | $62.39 | $61.04 | $61.39 | $61.39 | 3,572,534 |
| 2022-01-04 | $59.85 | $61.01 | $59.82 | $60.61 | $60.61 | 2,904,721 |
| 2022-01-03 | $59.99 | $60.22 | $59.49 | $59.74 | $59.74 | 1,283,188 |
| 2021-12-31 | $59.30 | $59.91 | $59.25 | $59.77 | $59.77 | 745,746 |
| 2021-12-30 | $60.06 | $60.31 | $59.55 | $59.59 | $59.59 | 1,432,431 |
| 2021-12-29 | $59.57 | $60.16 | $59.45 | $59.58 | $59.58 | 1,269,786 |
| 2021-12-28 | $59.03 | $59.56 | $58.86 | $59.02 | $59.02 | 1,055,154 |
| 2021-12-27 | $59.09 | $59.67 | $58.75 | $59.65 | $59.65 | 753,840 |
| 2021-12-23 | $58.95 | $59.48 | $58.74 | $59.27 | $59.27 | 1,361,355 |
| 2021-12-22 | $58.08 | $58.57 | $57.43 | $58.55 | $58.55 | 2,930,852 |
| 2021-12-21 | $57.93 | $58.94 | $57.92 | $58.89 | $58.89 | 3,488,592 |
| 2021-12-20 | $57.07 | $57.47 | $56.68 | $57.37 | $57.37 | 2,434,135 |
| 2021-12-17 | $58.26 | $58.32 | $57.50 | $57.56 | $57.56 | 2,249,819 |
| 2021-12-16 | $57.79 | $58.28 | $57.62 | $57.77 | $57.77 | 2,651,261 |
| 2021-12-15 | $57.30 | $57.60 | $56.41 | $57.58 | $57.58 | 2,311,989 |
| 2021-12-14 | $57.43 | $57.90 | $57.23 | $57.29 | $57.29 | 2,029,672 |
| 2021-12-13 | $57.31 | $57.48 | $56.51 | $56.91 | $56.91 | 3,005,644 |
| 2021-12-10 | $56.93 | $57.10 | $56.27 | $56.62 | $56.62 | 2,152,441 |
| 2021-12-09 | $56.11 | $56.51 | $55.98 | $56.44 | $56.44 | 2,676,407 |
| 2021-12-08 | $57.11 | $57.32 | $56.75 | $56.95 | $56.95 | 2,627,871 |
| 2021-12-07 | $57.00 | $57.82 | $56.83 | $57.09 | $57.09 | 3,550,410 |
| 2021-12-06 | $55.20 | $55.29 | $54.56 | $55.04 | $55.04 | 3,497,804 |
| 2021-12-03 | $54.76 | $55.17 | $53.30 | $53.71 | $53.71 | 3,278,878 |
| 2021-12-02 | $55.48 | $57.03 | $55.17 | $56.84 | $56.84 | 4,878,798 |
| 2021-12-01 | $55.09 | $55.81 | $54.08 | $54.09 | $54.09 | 2,837,649 |
| 2021-11-30 | $55.06 | $55.69 | $54.54 | $54.98 | $54.98 | 3,255,314 |
| 2021-11-29 | $54.19 | $54.70 | $53.86 | $54.50 | $54.50 | 2,401,240 |
| 2021-11-26 | $52.14 | $53.26 | $52.01 | $53.18 | $53.18 | 1,709,591 |
| 2021-11-24 | $54.47 | $54.96 | $53.93 | $54.16 | $54.16 | 2,070,955 |
| 2021-11-23 | $53.32 | $54.17 | $53.28 | $54.12 | $54.12 | 2,851,104 |
| 2021-11-22 | $51.37 | $52.98 | $51.19 | $52.63 | $52.63 | 2,256,132 |
| 2021-11-19 | $50.97 | $51.24 | $50.75 | $50.80 | $50.80 | 1,555,760 |
| 2021-11-18 | $50.73 | $50.92 | $50.34 | $50.81 | $50.81 | 1,757,565 |
| 2021-11-17 | $51.15 | $51.60 | $50.79 | $50.84 | $50.84 | 1,733,710 |
| 2021-11-16 | $51.85 | $51.93 | $51.02 | $51.02 | $51.02 | 2,080,822 |
| 2021-11-15 | $52.14 | $52.20 | $51.75 | $52.02 | $52.02 | 2,480,497 |
| 2021-11-12 | $52.72 | $53.19 | $52.53 | $52.85 | $52.85 | 1,464,610 |
| 2021-11-11 | $52.90 | $53.46 | $52.75 | $53.42 | $53.42 | 2,278,703 |
| 2021-11-10 | $51.25 | $51.66 | $50.72 | $50.74 | $50.74 | 1,967,617 |
| 2021-11-09 | $52.21 | $52.47 | $51.19 | $51.83 | $51.83 | 2,465,918 |
| 2021-11-08 | $51.90 | $52.89 | $51.87 | $52.88 | $52.88 | 1,852,046 |
| 2021-11-05 | $51.41 | $51.82 | $51.28 | $51.71 | $51.71 | 2,351,994 |
| 2021-11-04 | $51.47 | $51.63 | $50.99 | $51.50 | $51.50 | 2,447,535 |
| 2021-11-03 | $51.48 | $52.12 | $51.26 | $51.90 | $51.90 | 2,394,962 |
| 2021-11-02 | $51.19 | $51.38 | $50.75 | $51.24 | $51.24 | 2,188,928 |
| 2021-11-01 | $52.92 | $53.18 | $52.59 | $52.59 | $52.59 | 1,848,384 |
| 2021-10-29 | $53.43 | $53.57 | $52.78 | $52.98 | $52.98 | 3,160,544 |
| 2021-10-28 | $54.04 | $54.40 | $53.82 | $54.20 | $54.20 | 1,932,965 |
| 2021-10-27 | $54.04 | $54.38 | $53.71 | $53.78 | $53.78 | 2,071,729 |
| 2021-10-26 | $55.05 | $55.11 | $54.44 | $54.72 | $54.72 | 1,432,478 |
| 2021-10-25 | $54.80 | $55.39 | $54.74 | $55.16 | $55.16 | 2,962,846 |
| 2021-10-22 | $54.10 | $54.74 | $53.55 | $54.52 | $54.52 | 1,909,433 |
| 2021-10-21 | $53.71 | $53.87 | $53.38 | $53.67 | $53.67 | 2,858,422 |
| 2021-10-20 | $55.21 | $55.81 | $54.84 | $55.78 | $55.78 | 2,490,405 |
| 2021-10-19 | $55.54 | $56.12 | $55.38 | $55.84 | $55.84 | 2,659,047 |
| 2021-10-18 | $55.00 | $55.57 | $54.46 | $55.56 | $55.56 | 2,763,394 |
| 2021-10-15 | $55.44 | $55.63 | $54.82 | $55.08 | $55.08 | 2,309,360 |
| 2021-10-14 | $54.45 | $55.27 | $54.38 | $55.15 | $55.15 | 2,737,974 |
| 2021-10-13 | $52.64 | $53.25 | $52.53 | $53.21 | $53.21 | 3,159,303 |
| 2021-10-12 | $53.33 | $53.59 | $53.04 | $53.28 | $53.28 | 1,746,906 |
| 2021-10-11 | $54.07 | $54.44 | $53.32 | $53.33 | $53.33 | 1,936,511 |
| 2021-10-08 | $52.39 | $52.80 | $52.14 | $52.52 | $52.52 | 1,758,165 |
| 2021-10-07 | $51.54 | $52.35 | $51.49 | $51.88 | $51.88 | 1,876,472 |
| 2021-10-06 | $50.16 | $51.05 | $49.80 | $51.04 | $51.04 | 2,752,792 |
| 2021-10-05 | $50.75 | $51.08 | $50.03 | $50.81 | $50.81 | 1,836,826 |
| 2021-10-04 | $50.85 | $51.42 | $50.40 | $50.48 | $50.48 | 2,083,135 |
| 2021-10-01 | $50.70 | $50.94 | $49.98 | $50.61 | $50.61 | 1,960,871 |
| 2021-09-30 | $51.05 | $51.37 | $50.69 | $50.69 | $50.69 | 2,726,310 |
| 2021-09-29 | $50.02 | $50.38 | $49.50 | $49.76 | $49.76 | 2,989,297 |
| 2021-09-28 | $50.82 | $51.02 | $49.66 | $49.74 | $49.74 | 3,769,200 |
BHP Group Plc (BBL) News Headlines
Recent BHP Group Plc (BBL) News
Similar Companies to BHP Group Plc (BBL) in the Other Industrial Metals & Mining Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Vale S.A. | VALE | Other Industrial Metals & Mining | Basic Materials | 76,000 |
| Largo Inc | LGO | Other Industrial Metals & Mining | Basic Materials | 50,000 |
| Rio Tinto plc | RIO | Other Industrial Metals & Mining | Basic Materials | 46,900 |
| Vedanta Ltd | VEDL | Other Industrial Metals & Mining | Basic Materials | 27,700 |
| Teck Resources Ltd - Class B | TECK | Other Industrial Metals & Mining | Basic Materials | 11,853 |
| Ferroglobe Plc | GSM | Other Industrial Metals & Mining | Basic Materials | 11,000 |
| Materion Corp | MTRN | Other Industrial Metals & Mining | Basic Materials | 4,100 |
| Compass Minerals International Inc | CMP | Other Industrial Metals & Mining | Basic Materials | 2,400 |
| Great Panther Mining Ltd | GPL | Other Industrial Metals & Mining | Basic Materials | 500 |
| Sierra Metals Inc | SMTS | Other Industrial Metals & Mining | Basic Materials | 400 |