End of day Prices (full format), 113 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.23 |
2020-Apr-22 Wed
| 29.29
| 29.44
| 28.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 30.25
| ###
| ###
| ###
| 8,278,880
| 0
| 55.0
| 55.0
| 0.0 |
2020-Apr-20 Mon
| 31.4
| 31.78
| 30.82
| 30.82
| 7,253,240
| ###
| ###
| ###
| ### |
2020-Apr-17 Fri
| 31.21
| 31.59
| ###
| 31.28
| 8,682,554
| 137,140,940
| 57.4
| 57.4
| 2.2 |
2020-Apr-16 Thu
| 30.25
| ###
| ###
| 30.79
|
|
| 80.9
| 80.9
| ### |
2020-Apr-15 Wed
| ###
| ###
| ###
| 31.43
| 7,740,126
| 0
| 70.9
| 70.9
| 2.2 |
2020-Apr-14 Tue
| 31.5
| 31.77
| ###
| ###
|
|
| 57.3
| 57.3
| 0.0 |
2020-Apr-09 Thu
| ###
| 31.79
| 30.82
| 31.5
| 7,433,745
| 232,713,387
| ###
| ###
| 2.3 |
2020-Apr-08 Wed
| ###
| 32.25
| ###
| ###
| 10,266,149
| 165,541,652
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| 32.29
| ###
| 31.7
|
|
| 42.3
| 42.3
| 2.3 |
2020-Apr-06 Mon
| 30.7
| ###
| 30.55
| 31.79
| 8,976,989
| ###
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 10,409,253
| 0
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 29.5
| ###
| 29.26
| 29.85
|
|
| 66.5
| 66.5
| 2.1 |
2020-Apr-01 Wed
| ###
| ###
| ###
| 30.23
| 12,416,279
| 0
| ###
| ###
| ### |
2020-Mar-31 Tue
| ###
| 30.48
| 28.45
| ###
| 14,599,950
| 430,187,526
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 28.4
| 30.2
| ###
| 30.2
|
|
| ###
| ###
| 2.2 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 20,615,688
| 0
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 31.49
| 31.72
| 30.47
| ###
| 13,923,124
| 432,939,540
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 30.75
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2020-Mar-24 Tue
| 27.5
| ###
| 27.42
| 28.4
| 13,295,042
| 182,275,025
| ###
| ###
| 2.0 |
2020-Mar-23 Mon
| 26
| ###
| ###
| ###
| 17,806,553
| 0
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 19,270,020
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| 28.55
| ###
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| 26.82
| ###
| 21,303,555
| 285,680,672
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 28.54
| ###
| 28.21
| 20,761,222
| ###
| ###
| ###
| ### |
2020-Mar-16 Mon
| 25.72
| 26.78
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2020-Mar-13 Fri
| ###
| ###
| ###
| 26.72
|
|
| 75.8
| 75.8
| 1.9 |
2020-Mar-12 Thu
| 27.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 28.87
| 29.55
| 28.5
| 28.52
| 17,790,051
| ###
| ###
| ###
| 2.0 |
2020-Mar-10 Tue
| 27
| 29.25
| 26.86
| 29.25
| 26,001,454
| ###
| 79.2
| 79.2
| ### |
2020-Mar-09 Mon
| ###
| ###
| 27.55
| 27.55
|
|
| ###
| ###
| 2.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| 33.42
| 9,717,976
| 0
| 25.8
| 25.8
| 2.4 |
2020-Mar-04 Wed
| 33.75
| ###
| 33.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 34.47
| ###
| ###
| 11,221,076
| 193,395,244
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 33.48
| 31.88
| ###
| 16,216,489
| ###
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| 33.5
| ###
| 18,361,546
| ###
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| 34.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| 35.89
| 35.45
| 35.55
|
|
| ###
| ###
| ### |
2020-Feb-25 Tue
| 36.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 6,373,151
| 0
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 38.4
| 38.49
| 38.22
| 38.22
| 4,786,928
| 183,602,623
| ###
| ###
| 2.7 |
2020-Feb-20 Thu
| ###
| 38.86
| 38.44
| 38.52
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| ###
| 38.27
| 38.5
|
|
| ###
| ###
| 2.8 |
2020-Feb-18 Tue
| 38.48
| ###
| ###
| 38.78
|
|
| 81.3
| 81.3
| 2.8 |
2020-Feb-17 Mon
| 38.5
| ###
| ###
| 38.47
|
|
| ###
| ###
| 2.7 |
2020-Feb-14 Fri
| 38.5
| 38.72
| 38.355
| ###
| 4,302,483
| ###
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 38.81
| ###
| 38.43
| 38.54
|
|
| ###
| ###
| 2.8 |
2020-Feb-12 Wed
| 38.55
| 38.55
| ###
| 38.4
| 5,302,573
| ###
| ###
| ###
| 2.7 |
2020-Feb-11 Tue
| 38.26
| ###
| 38.2
| 38.56
| 5,244,924
| 100,178,048
| ###
| ###
| 2.8 |
2020-Feb-10 Mon
| 38.4
| 38.46
| ###
| 38.4
| 4,777,689
| 91,874,959
| ###
| ###
| 2.7 |
2020-Feb-07 Fri
| ###
| ###
| 38.73
| 38.77
| 5,906,376
| 114,376,971
| ###
| ###
| ### |
2020-Feb-06 Thu
| 39.24
| 39.54
| ###
| 39.54
| 5,185,349
| 102,514,349
| ###
| ###
| 2.8 |
2020-Feb-05 Wed
| 38.8
| ###
| 38.77
| 38.89
| 5,195,122
| ###
| 68.2
| 68.2
| 2.8 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| 38.59
| ###
| 38.25
|
|
| 80.4
| 80.4
| 2.7 |
2020-Jan-31 Fri
| 39.44
| 39.54
| ###
| 39.4
| 8,772,557
| 173,433,451
| ###
| ###
| 2.8 |
2020-Jan-30 Thu
| ###
| 39.41
| ###
| ###
| 6,025,682
| ###
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| 39.5
| ###
| ###
| 5,515,382
| ###
| 68.7
| 68.7
| 0.0 |
2020-Jan-28 Tue
| 38.81
| ###
| 38.8
| ###
| 8,398,945
| ###
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| 40.73
| ###
| 40.45
|
|
| 31.0
| 31.0
| ### |
2020-Jan-23 Thu
| ###
| ###
| 40.89
| ###
| 5,420,550
| 110,823,144
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 40.83
| 41.47
| 40.76
| 41.21
| 10,334,157
| ###
| ###
| ###
| ### |
2020-Jan-21 Tue
| ###
| 41.22
| 40.83
| 41.2
|
|
| 80.3
| 80.3
| 2.9 |
2020-Jan-20 Mon
| ###
| ###
| ###
| 41.24
|
|
| ###
| ###
| 2.9 |
2020-Jan-17 Fri
| 40.25
| ###
| 40.25
| ###
| 4,935,442
| 99,325,770
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 5,453,848
| 0
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 40
| ###
| 4,300,472
| 86,009,440
| 68.6
| 68.6
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 39.55
| ###
| ###
| 39.53
|
|
| ###
| ###
| ### |
2020-Jan-10 Fri
| 39.79
| ###
| 39.57
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-Jan-09 Thu
| 39.83
| 40.225
| 39.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 39.45
| 39.75
| ###
| 39.57
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 39.5
| 39.685
| ###
| 39.55
| 4,579,376
| ###
| 63.9
| 63.9
| 2.8 |
2020-Jan-06 Mon
| ###
| 39.42
| 38.78
| 39.4
| 3,990,326
| 156,021,746
| 76.2
| 76.2
| 2.8 |
2020-Jan-03 Fri
| 39.45
| 39.51
| ###
| ###
| 3,030,851
| ###
| 23.8
| 23.8
| 0.0 |
2020-Jan-02 Thu
| 38.7
| ###
| 38.7
| ###
| 2,710,878
| 52,455,489
| 75.1
| 75.1
| 0.0 |
2019-Dec-24 Tue
| 39.22
| ###
| ###
| 39.23
|
|
| 65.3
| 65.3
| 2.8 |
2019-Dec-23 Mon
| ###
| ###
| ###
| 39.22
| 3,110,741
| 0
| 34.0
| 34.0
| ### |
2019-Dec-20 Fri
| ###
| ###
| 39.53
| 39.72
| 14,266,042
| 281,968,320
| ###
| ###
| 2.8 |
2019-Dec-19 Thu
| ###
| ###
| 39.77
| 39.79
| 8,994,054
| ###
| ###
| ###
| 2.8 |
2019-Dec-16 Mon
| 39.5
| ###
| 39.48
| ###
| 6,509,445
| 128,496,444
| 77.3
| 77.3
| 0.0 |
2019-Dec-13 Fri
| ###
| 39.555
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Dec-12 Thu
| ###
| 38.76
| 38.41
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2019-Dec-11 Wed
| 38.49
| ###
| 38.26
| ###
| 5,339,276
| 102,140,349
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 38.2
| 38.56
| ###
| 38.46
|
|
| 81.4
| 81.4
| 2.7 |
2019-Dec-09 Mon
| 37.73
| ###
| 37.73
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2019-Dec-06 Fri
| 37.23
| 37.46
| 37.23
| ###
| 2,862,773
| 106,910,257
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| 37.46
| 37.21
| 37.41
|
|
| 63.2
| 63.2
| 2.7 |
2019-Dec-04 Wed
| ###
| ###
| 36.55
| 36.83
| 8,073,979
| ###
| ###
| ###
| ### |
2019-Dec-03 Tue
| ###
| ###
| ###
| 37.77
| 6,267,184
| 0
| ###
| ###
| 2.7 |
2019-Dec-02 Mon
| ###
| 38.5
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 38.23
| 38.23
|
|
| 24.4
| 24.4
| ### |
2019-Nov-28 Thu
| ###
| ###
| 38.28
| 38.5
| 4,095,941
| ###
| ###
| ###
| 2.8 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 5,659,187
| 0
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 37.85
| ###
| 37.72
| ###
| 11,872,879
| ###
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 37.57
| ###
| 37.49
| 37.85
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| ###
| 37.42
| ###
| ###
| 4,699,558
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 36.7
| ###
| 36.45
| 36.73
|
|
| 73.2
| 73.2
| ### |
2019-Nov-20 Wed
| ###
| 37.47
| ###
| 37.24
| 4,153,944
| 77,824,140
| 38.7
| 38.7
| ### |
2019-Nov-19 Tue
| ###
| 37.56
| 37.21
| 37.47
| 5,793,181
| 216,578,071
| 71.8
| 71.8
| ### |
2019-Nov-18 Mon
| ###
| ###
| 37.24
| ###
| 2,895,486
| 53,913,949
| 40.1
| 40.1
| 0.0 |
2019-Nov-15 Fri
| 36.72
| 37.55
| 36.71
| 37.28
|
|
| 80.6
| 80.6
| 2.7 |
2019-Nov-14 Thu
| 36.25
| 36.82
| ###
| 36.81
|
|
| ###
| ###
| ### |
2019-Nov-13 Wed
| 36.83
| ###
| 36.59
| 36.79
|
|
| 45.2
| 45.2
| 2.6 |
2019-Nov-12 Tue
| 36.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 4,133,988
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| 37.41
| ###
| ###
| 5,702,657
| ###
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Nov-06 Wed
| 37.58
| ###
| ###
| 37.5
| 7,138,070
| 0
| 40.9
| 40.9
| 2.7 |
2019-Nov-05 Tue
| ###
| ###
| 36.86
| ###
| 5,898,441
| ###
| 36.5
| 36.5
| 0.0 |
2019-Nov-04 Mon
| ###
| 36.54
| 36.28
| 36.48
|
|
| 72.0
| 72.0
| 2.6 |
2019-Nov-01 Fri
| 35.4
| 35.74
| 35.4
| 35.7
|
|
| ###
| ###
| 2.6 |
|