End of day Prices (full format), 75 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.22 |
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 |
2019-Oct-31 Thu
| 35.8
| ###
| ###
| ###
| 4,483,073
| 0
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| 36.4
| ###
| 36.2
|
|
| 36.7
| 36.7
| 2.6 |
2019-Oct-29 Tue
| 36.41
| ###
| 36.4
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 3,874,986
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 35.79
| ###
| 35.58
| 35.77
| 5,296,375
| ###
| ###
| ###
| 2.6 |
2019-Oct-24 Thu
| 35.8
| 35.88
| 35.655
| 35.75
| 4,651,879
| 166,386,082
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| 35.48
| ###
| 35.4
|
|
| 81.9
| 81.9
| 2.5 |
2019-Oct-22 Tue
| ###
| 35.41
| ###
| ###
| 4,218,058
| ###
| 76.8
| 76.8
| 0.0 |
2019-Oct-21 Mon
| 34.8
| ###
| ###
| ###
| 2,451,155
| 0
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| 34.72
| 34.79
|
|
| 32.0
| 32.0
| 2.5 |
2019-Oct-17 Thu
| 35.75
| 35.75
| 34.86
| 34.86
|
|
| 17.2
| 17.2
| 2.5 |
2019-Oct-16 Wed
| ###
| 36.27
| ###
| ###
| 5,722,625
| ###
| 28.8
| 28.8
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| 36.53
|
|
| ###
| ###
| ### |
2019-Oct-11 Fri
| 35.87
| ###
| 35.73
| 35.82
| 5,226,574
| 93,372,744
| ###
| ###
| 2.6 |
2019-Oct-10 Thu
| ###
| ###
| 34.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| 35.375
| ###
| ###
| 4,976,358
| ###
| 35.0
| 35.0
| 0.0 |
2019-Oct-08 Tue
| 35.42
| 35.74
| ###
| ###
| 4,502,582
| 80,461,140
| 77.6
| 77.6
| 0.0 |
2019-Oct-07 Mon
| 35.52
| ###
| 35.255
| ###
| 2,786,950
| ###
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 35.45
| 35.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 35.71
| ###
| ###
| 7,628,982
| 136,215,473
| 21.5
| 21.5
| 0.0 |
2019-Oct-02 Wed
| 36.51
| ###
| 36.24
| ###
| 5,298,957
| ###
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 36.59
| ###
| 36.46
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Sep-30 Mon
| ###
| 37.26
| 36.72
| 36.72
| 5,248,752
| ###
| 30.4
| 30.4
| 2.6 |
2019-Sep-27 Fri
| 36.5
| 36.84
| 36.5
| 36.84
|
|
| 78.5
| 78.5
| ### |
2019-Sep-26 Thu
| 36.82
| 36.88
| 36.5
| 36.5
|
|
| 29.5
| 29.5
| 2.6 |
2019-Sep-25 Wed
| 36.42
| ###
| ###
| 36.53
| 10,058,878
| 0
| 75.7
| 75.7
| ### |
2019-Sep-24 Tue
| 37.5
| ###
| 37.23
| 37.25
|
|
| ###
| ###
| ### |
2019-Sep-23 Mon
| 37.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 37.78
| ###
| ###
| 37.75
| 7,560,727
| 0
| ###
| ###
| ### |
2019-Sep-19 Thu
| 37.82
| ###
| 37.56
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2019-Sep-18 Wed
| 37.5
| 37.87
| 37.43
| 37.79
| 5,821,077
| 219,163,549
| 76.4
| 76.4
| ### |
2019-Sep-17 Tue
| 37.76
| ###
| ###
| 37.89
| 10,339,285
| 0
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 12,921,175
| 0
| 15.5
| 15.5
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 37.2
| 37.23
| 36.76
| ###
| 5,308,588
| ###
| 30.2
| 30.2
| 0.0 |
2019-Sep-11 Wed
| 36.72
| ###
| ###
| ###
| 7,595,475
| 0
| 70.0
| 70.0
| 0.0 |
2019-Sep-10 Tue
| 36.53
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Sep-09 Mon
| ###
| 36.21
| 35.945
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Sep-06 Fri
| 36.25
| 36.49
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2019-Sep-05 Thu
| ###
| 36.22
| 35.86
| ###
| 7,683,521
| ###
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| 35.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 36.58
| 36.7
| ###
| 36.43
| 4,142,025
| 76,006,158
| 29.9
| 29.9
| 2.6 |
2019-Sep-02 Mon
| 36.43
| 36.58
| 36.29
| 36.58
| 3,958,943
| 144,244,088
| 76.3
| 76.3
| 2.6 |
2019-Aug-30 Fri
| 35.78
| 36.29
| 35.76
| 36.29
| 11,450,846
| 412,516,727
| ###
| ###
| 2.6 |
2019-Aug-29 Thu
| ###
| 35.72
| ###
| 35.5
| 4,833,429
| 86,325,041
| ###
| ###
| 2.5 |
2019-Aug-28 Wed
| ###
| 35.51
| ###
| 35.42
|
|
| 76.9
| 76.9
| 2.5 |
2019-Aug-27 Tue
| 34.8
| ###
| 34.72
| ###
| 8,616,544
| ###
| 69.0
| 69.0
| 0.0 |
2019-Aug-26 Mon
| ###
| 34.83
| 34.42
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Aug-23 Fri
| ###
| 35.57
| ###
| 35.42
|
|
| 78.5
| 78.5
| 2.5 |
2019-Aug-22 Thu
| ###
| 35.5
| ###
| 35.2
| 7,099,757
| 126,020,686
| 30.9
| 30.9
| 2.5 |
2019-Aug-21 Wed
| 35.81
| ###
| 35.25
| 35.25
| 8,615,027
| 151,839,850
| ###
| ###
| 2.5 |
2019-Aug-20 Tue
| 35.89
| ###
| ###
| ###
| 7,304,446
| 0
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 36.4
| 36.48
| ###
| 36.25
| 5,204,344
| ###
| ###
| ###
| ### |
2019-Aug-16 Fri
| 36.52
| ###
| ###
| ###
| 7,461,072
| 0
| 26.8
| 26.8
| 0.0 |
2019-Aug-15 Thu
| 36.55
| 36.71
| 36.185
| ###
| 9,954,423
| ###
| 42.9
| 42.9
| 0.0 |
2019-Aug-14 Wed
| ###
| 37.55
| 37.055
| 37.42
|
|
| 71.4
| 71.4
| 2.7 |
2019-Aug-13 Tue
| 36.87
| ###
| 36.82
| ###
| 6,612,529
| 121,736,658
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 36.73
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2019-Aug-09 Fri
| 37.57
| 37.72
| ###
| 37.29
| 6,156,851
| ###
| ###
| ###
| ### |
2019-Aug-08 Thu
| 36.75
| ###
| 36.59
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 36.53
| 36.75
| 6,132,442
| 112,009,053
| ###
| ###
| 2.6 |
|