End of day Prices (full format), 150 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.23 |
2018-Oct-29 Mon
| ###
| 31.8
| 31.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 31.4
| 31.46
| 30.77
| 31.2
| 11,825,721
| ###
| 39.1
| 39.1
| 2.2 |
2018-Oct-25 Thu
| ###
| ###
| 30.8
| 30.8
| 12,931,945
| 199,151,953
| ###
| ###
| 2.2 |
2018-Oct-24 Wed
| 32.7
| 32.71
| 31.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| 33.4
| ###
| 32.79
|
|
| ###
| ###
| 2.3 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| 32.43
| ###
| 8,825,021
| ###
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 33.51
| 33.555
| ###
| 33.2
| 6,767,086
| 113,534,785
| 26.4
| 26.4
| ### |
2018-Oct-17 Wed
| ###
| ###
| 33.43
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2018-Oct-16 Tue
| 33.75
| ###
| 33.7
| ###
| 7,614,374
| ###
| 69.9
| 69.9
| 0.0 |
2018-Oct-15 Mon
| 33.54
| 33.71
| ###
| ###
| 5,553,529
| ###
| 34.9
| 34.9
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| 33.84
|
|
| 58.7
| 58.7
| 2.4 |
2018-Oct-11 Thu
| 33.52
| ###
| 33.4
| 33.4
| 10,541,579
| ###
| ###
| ###
| 2.4 |
2018-Oct-10 Wed
| ###
| ###
| 34.59
| 34.72
| 5,389,081
| 93,204,155
| ###
| ###
| 2.5 |
2018-Oct-09 Tue
| 34.52
| 34.8
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-Oct-08 Mon
| 34.84
| ###
| 34.5
| 34.5
| 6,451,474
| 111,287,926
| 32.1
| 32.1
| 2.5 |
2018-Oct-05 Fri
| 35.4
| ###
| 35.21
| 35.5
|
|
| 71.7
| 71.7
| 2.5 |
2018-Oct-04 Thu
| ###
| 35.55
| 35.2
| 35.41
|
|
| ###
| ###
| ### |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 6,286,325
| 0
| 28.9
| 28.9
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| 34.7
|
|
| ###
| ###
| 2.5 |
2018-Oct-01 Mon
| ###
| 34.7
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2018-Sep-28 Fri
| 34.53
| ###
| 34.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| 34.48
| 8,361,351
| 0
| ###
| ###
| 2.5 |
2018-Sep-26 Wed
| ###
| ###
| ###
| 34.5
| 8,755,272
| 0
| ###
| ###
| 2.5 |
2018-Sep-25 Tue
| 33.41
| 34.23
| 33.41
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 33.81
| ###
| ###
| 33.83
|
|
| 68.4
| 68.4
| ### |
2018-Sep-21 Fri
| 33.2
| 33.58
| ###
| 33.58
| 13,982,374
| 234,764,059
| 76.8
| 76.8
| 2.4 |
2018-Sep-20 Thu
| 32.85
| ###
| ###
| 32.77
|
|
| 33.0
| 33.0
| ### |
2018-Sep-19 Wed
| ###
| 32.45
| ###
| 32.4
|
|
| ###
| ###
| 2.3 |
2018-Sep-18 Tue
| 31.22
| 31.48
| 31.2
| 31.48
|
|
| ###
| ###
| 2.2 |
2018-Sep-17 Mon
| 31.55
| 31.73
| 31.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 31.4
| 31.86
| ###
| 31.82
|
|
| ###
| ###
| 2.3 |
2018-Sep-13 Thu
| 31.2
| 31.75
| ###
| ###
| 6,620,127
| ###
| 74.5
| 74.5
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| 30.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 30.87
| 31.2
| 30.7
| 31.2
| 4,798,181
| ###
| ###
| ###
| 2.2 |
2018-Sep-10 Mon
| ###
| ###
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2018-Sep-07 Fri
| 31.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| 31.4
| 10,472,755
| 0
| 37.7
| 37.7
| 2.2 |
2018-Sep-05 Wed
| ###
| ###
| ###
| 32.2
| 8,288,374
| 0
| 20.2
| 20.2
| ### |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Sep-03 Mon
| 33.44
| 33.44
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Aug-31 Fri
| 33.41
| 33.55
| 33.21
| 33.21
| 10,309,042
| 344,115,821
| ###
| ###
| 2.4 |
2018-Aug-30 Thu
| ###
| ###
| 33.73
| 33.78
|
|
| ###
| ###
| 2.4 |
2018-Aug-29 Wed
| ###
| 33.87
| ###
| 33.81
| 7,373,741
| ###
| 72.5
| 72.5
| ### |
2018-Aug-28 Tue
| ###
| 33.47
| 33.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 33.2
| 32.87
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-Aug-24 Fri
| ###
| 32.89
| 32.48
| 32.71
|
|
| 74.1
| 74.1
| ### |
2018-Aug-23 Thu
| ###
| 32.78
| 32.41
| 32.48
|
|
| 33.0
| 33.0
| ### |
2018-Aug-22 Wed
| 32.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| 32.53
| 32.55
| 6,101,321
| 99,237,986
| ###
| ###
| 2.3 |
2018-Aug-20 Mon
| 32.85
| 33.28
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 32.76
| 32.89
| 32.55
| 32.74
| 5,241,076
| ###
| ###
| ###
| 2.3 |
2018-Aug-16 Thu
| 32.56
| ###
| ###
| 32.84
| 13,318,674
| 0
| 80.3
| 80.3
| 2.3 |
2018-Aug-15 Wed
| ###
| 34.2
| 33.53
| 33.7
|
|
| ###
| ###
| 2.4 |
2018-Aug-14 Tue
| 33.74
| ###
| ###
| 33.82
|
|
| ###
| ###
| 2.4 |
2018-Aug-13 Mon
| 33.7
| 33.77
| ###
| ###
| 5,953,453
| 100,524,053
| 30.0
| 30.0
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| 33.72
| 33.72
|
|
| ###
| ###
| 2.4 |
2018-Aug-09 Thu
| ###
| 34.24
| ###
| ###
| 4,495,756
| 76,967,342
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 34.25
| ###
| 33.82
| ###
| 5,579,675
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 33.79
| 33.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| 33.975
| ###
| 3,726,429
| ###
| 72.7
| 72.7
| 0.0 |
2018-Aug-03 Fri
| 33.87
| 33.925
| ###
| ###
| 6,911,289
| ###
| 19.9
| 19.9
| 0.0 |
2018-Aug-02 Thu
| 34.46
| 34.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| 35.29
| ###
| ###
| 9,487,849
| ###
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 34.76
| ###
| 34.58
| 34.86
| 9,722,770
| ###
| ###
| ###
| 2.5 |
2018-Jul-30 Mon
| 34.41
| 34.47
| ###
| ###
| 4,656,621
| ###
| 31.7
| 31.7
| 0.0 |
2018-Jul-27 Fri
| ###
| 34.56
| 34.25
| 34.4
|
|
| ###
| ###
| 2.5 |
2018-Jul-26 Thu
| 33.75
| 33.84
| 33.51
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2018-Jul-25 Wed
| 33.85
| ###
| 33.51
| 33.75
| 7,892,627
| ###
| 33.9
| 33.9
| ### |
2018-Jul-24 Tue
| 32.85
| ###
| 32.72
| ###
| 5,167,474
| 84,539,874
| 77.7
| 77.7
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 32.45
| 32.45
| 4,424,555
| ###
| 37.3
| 37.3
| 2.3 |
2018-Jul-20 Fri
| ###
| ###
| 32.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| 33.41
| ###
| 7,665,226
| ###
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| 33.75
| 33.2
| 33.57
| 8,599,458
| 287,866,856
| 32.1
| 32.1
| 2.4 |
2018-Jul-17 Tue
| ###
| 32.79
| 32.45
| 32.5
| 6,131,571
| 200,011,846
| ###
| ###
| ### |
2018-Jul-16 Mon
| 33.23
| 33.28
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2018-Jul-13 Fri
| 33.51
| 33.79
| 33.27
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2018-Jul-12 Thu
| 33.23
| 33.71
| ###
| 33.57
| 8,218,786
| ###
| 78.6
| 78.6
| 2.4 |
2018-Jul-11 Wed
| 34.22
| 34.22
| ###
| 33.78
|
|
| ###
| ###
| 2.4 |
2018-Jul-10 Tue
| 34.23
| 34.41
| ###
| 34.23
| 6,028,924
| ###
| 74.3
| 74.3
| 2.4 |
2018-Jul-09 Mon
| 33.48
| ###
| 33.47
| 33.86
|
|
| 83.9
| 83.9
| 2.4 |
2018-Jul-06 Fri
| ###
| 33.355
| 32.975
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 32.7
| 32.87
|
|
| ###
| ###
| 2.3 |
2018-Jul-04 Wed
| ###
| 33.24
| 32.81
| ###
| 4,551,374
| 150,309,126
| 41.7
| 41.7
| 0.0 |
2018-Jul-03 Tue
| 33.26
| ###
| ###
| ###
| 6,877,076
| 0
| 28.0
| 28.0
| 0.0 |
2018-Jul-02 Mon
| 33.7
| ###
| 33.41
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2018-Jun-29 Fri
| ###
| 34.24
| 33.83
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2018-Jun-28 Thu
| 33.73
| ###
| ###
| 33.82
|
|
| 69.9
| 69.9
| 2.4 |
2018-Jun-27 Wed
| ###
| 33.41
| ###
| 33.23
| 8,309,782
| ###
| ###
| ###
| ### |
2018-Jun-26 Tue
| 32.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 5,393,644
| 0
| 40.3
| 40.3
| 0.0 |
2018-Jun-22 Fri
| 32.47
| 32.76
| 32.385
| 32.52
|
|
| 73.3
| 73.3
| 2.3 |
2018-Jun-21 Thu
| ###
| ###
| ###
| 32.76
| 10,986,957
| 0
| 27.4
| 27.4
| ### |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 6,783,728
| 0
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 8,074,474
| 0
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 32.87
| 32.89
| ###
| 32.76
| 5,908,455
| 97,164,542
| 35.0
| 35.0
| ### |
2018-Jun-15 Fri
| 33.55
| 33.74
| 33.48
| 33.56
|
|
| 66.2
| 66.2
| 2.4 |
2018-Jun-14 Thu
| 33.41
| 33.44
| 33.25
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2018-Jun-13 Wed
| 33.57
| ###
| ###
| 33.25
| 5,133,840
| 0
| ###
| ###
| 2.4 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 6,895,158
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| 34.22
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 33.86
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Jun-06 Wed
| ###
| 33.47
| ###
| ###
| 7,906,824
| ###
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 32.89
| ###
| ###
| 32.74
| 4,589,278
| 0
| 32.3
| 32.3
| 2.3 |
2018-Jun-04 Mon
| 33.46
| 33.475
| 33.2
| 33.2
| 3,026,350
| 100,890,943
| ###
| ###
| ### |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 4,697,344
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 32.56
| 32.87
| 32.51
| 32.79
| 12,469,643
| 407,632,629
| ###
| ###
| 2.3 |
2018-May-30 Wed
| ###
| 32.22
| ###
| 32.2
| 6,738,688
| ###
| 78.0
| 78.0
| ### |
2018-May-29 Tue
| ###
| 32.41
| ###
| 32.28
| 4,795,159
| 77,705,551
| ###
| ###
| 2.3 |
2018-May-28 Mon
| 32.29
| 32.46
| ###
| ###
| 7,240,258
| 117,509,387
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 33.55
| ###
| ###
| ###
| 13,706,940
| 0
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 33.8
| ###
| 33.75
| ###
| 8,952,282
| 151,069,758
| 74.8
| 74.8
| 0.0 |
2018-May-23 Wed
| 33.85
| ###
| 33.77
| 33.88
|
|
| ###
| ###
| 2.4 |
2018-May-22 Tue
| 33.87
| ###
| 33.48
| 33.71
| 4,057,549
| 67,923,370
| ###
| ###
| 2.4 |
2018-May-21 Mon
| ###
| ###
| 33.82
| ###
| 3,759,679
| 63,576,171
| 70.2
| 70.2
| 0.0 |
2018-May-18 Fri
| 34.4
| 34.4
| ###
| ###
| 5,686,951
| 97,815,557
| 27.6
| 27.6
| 0.0 |
2018-May-17 Thu
| 34.45
| ###
| ###
| 34.44
|
|
| ###
| ###
| 2.5 |
2018-May-16 Wed
| 33.85
| ###
| 33.81
| ###
| 6,547,320
| 110,682,444
| 76.0
| 76.0
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 33.52
| 33.55
| 8,775,348
| ###
| ###
| ###
| ### |
2018-May-14 Mon
| ###
| 33.81
| ###
| 33.79
|
|
| 81.1
| 81.1
| ### |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 5,393,646
| 0
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| 32.75
| 6,541,142
| 0
| ###
| ###
| ### |
2018-May-09 Wed
| ###
| 32.2
| 31.88
| ###
| 7,324,550
| 234,678,582
| 79.0
| 79.0
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 31.7
| 31.81
|
|
| ###
| ###
| 2.3 |
2018-May-07 Mon
| ###
| ###
| 31.885
| ###
| 5,739,780
| 91,506,442
| 72.8
| 72.8
| 0.0 |
2018-May-04 Fri
| 31.52
| ###
| ###
| 31.49
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 31.49
| ###
| ###
| 31.52
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| ###
| ###
| ###
| 31.2
| 5,559,573
| 0
| ###
| ###
| 2.2 |
2018-May-01 Tue
| ###
| ###
| ###
| 31.25
| 6,404,423
| 0
| ###
| ###
| 2.2 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 5,653,428
| 0
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 31.25
| 31.27
| 30.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 7,318,620
| 0
| 27.0
| 27.0
| 0.0 |
2018-Apr-24 Tue
| ###
| 31.27
| 30.87
| 31.27
|
|
| 78.0
| 78.0
| ### |
2018-Apr-23 Mon
| ###
| 31.28
| ###
| 31.23
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| 30.8
| ###
| ###
| 30.86
| 4,696,887
| 0
| 73.9
| 73.9
| 2.2 |
2018-Apr-19 Thu
| ###
| ###
| 30.81
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| 29.81
| ###
| 5,319,448
| 79,286,372
| 71.2
| 71.2
| 0.0 |
2018-Apr-16 Mon
| 30.23
| ###
| 29.77
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-Apr-13 Fri
| 29.83
| ###
| 29.725
| 29.73
| 4,171,387
| ###
| 28.6
| 28.6
| ### |
2018-Apr-12 Thu
| 29.74
| 29.8
| 29.58
| ###
| 5,702,956
| ###
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| 29.51
| ###
| ###
| 29.44
|
|
| ###
| ###
| 2.1 |
2018-Apr-10 Tue
| 28.28
| ###
| 28.25
| 28.88
|
|
| 85.9
| 85.9
| 2.1 |
2018-Apr-09 Mon
| 28.4
| ###
| ###
| ###
| 4,687,772
| 0
| 77.5
| 77.5
| 0.0 |
2018-Apr-06 Fri
| ###
| 28.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 28.76
| 28.88
| 28.45
| 28.51
| 7,353,559
| ###
| ###
| ###
| ### |
2018-Apr-04 Wed
| 28.78
| 28.86
| ###
| 28.71
|
|
| ###
| ###
| ### |
2018-Apr-03 Tue
| 28.4
| 28.88
| ###
| 28.71
| 10,235,177
| 147,795,955
| ###
| ###
| ### |
2018-Mar-29 Thu
| ###
| ###
| ###
| 28.21
|
|
| 22.8
| 22.8
| ### |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|