Historical Stock Price
BBL historical stock prices picture
BBL (BBL) has the following price history information. Looking back at BBL historical stock prices for the last five trading days, on January 24, 2022, BBL opened at $63.22, traded as high as $64.56 and as low as $62.13, and closed at $64.55. Trading volume was a total of 5.96M shares. On January 25, 2022, BBL opened at $63.53, traded as high as $64.41 and as low as $62.78, and closed at $63.83. Trading volume was a total of 8.27M shares. On January 26, 2022, BBL opened at $64.33, traded as high as $65.41 and as low as $63.98, and closed at $64.42. Trading volume was a total of 5.85M shares. On January 27, 2022, BBL opened at $64.95, traded as high as $66.04 and as low as $64.88, and closed at $65.78. Trading volume was a total of 8.64M shares. On January 28, 2022, BBL opened at $64.53, traded as high as $64.63 and as low as $63.18, and closed at $64.18. Trading volume was a total of 14.42M shares.

BBL Historical Stock Prices By Date:

BBL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BBL shares, starting with a $10,000 purchase of BBL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 01/28/2022
Start price/share: $62.90
End price/share: $64.18
Starting shares: 158.98
Ending shares: 257.23
Dividends reinvested/share: $21.46
Total return: 65.09%
Average Annual Total Return: 6.61%
Starting investment: $10,000.00
Ending investment: $16,509.65
Years: 7.83
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 01/28/2022
Start price/share: $62.90
End price/share: $64.18
Dividends collected/share: $21.46
Total return: 36.15%
Average Annual Total Return: 4.02%
Starting investment: $10,000.00
Ending investment: $13,616.77
Years: 7.83
Date Open High Low Close Volume
01/24/2022 $63.22 $64.56 $62.13 $64.55 5.96M
01/25/2022 $63.53 $64.41 $62.78 $63.83 8.27M
01/26/2022 $64.33 $65.41 $63.98 $64.42 5.85M
01/27/2022 $64.95 $66.04 $64.88 $65.78 8.64M
01/28/2022 $64.53 $64.63 $63.18 $64.18 14.42M
BHP Group is a resources company. Co.'s Minerals Australia asset group includes operated assets in Western Australia, Queensland, New South Wales and South Australia, focused on iron ore, metallurgical coal, copper, nickel and energy coal. Co.'s Minerals Americas asset group includes projects, operated assets and non-operated joint ventures in Canada, Chile, Peru, the U.S., Colombia and Brazil. Co.'s Petroleum unit comprises conventional oil and gas assets located in the U.S. Gulf of Mexico, Australia, Trinidad and Tobago, Algeria and Mexico, and appraisal and exploration options in Trinidad and Tobago, central and western U.S. Gulf of Mexico, eastern Canada and Barbados.
Date Close
01/24/2022$64.55
01/25/2022$63.83
01/26/2022$64.42
01/27/2022$65.78
01/28/2022$64.18
BBL is categorized under the Materials sector; below are some other companies in the same sector:

BCC Historical Stock Prices
BCG Historical Stock Prices
BCK Historical Stock Prices
BCM Historical Stock Prices
BCPC Historical Stock Prices
BCU Historical Stock Prices
BECN Historical Stock Prices
BEL Historical Stock Prices
BER Historical Stock Prices
BERY Historical Stock Prices

Email EnvelopeFree BBL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BBL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.