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 |
2018-Dec-03 Mon
| ###
| ###
| ###
| 31.82
|
|
| 76.8
| 76.8
| 2.3 |
2018-Nov-30 Fri
| 30.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 30.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| 32.51
| ###
| ###
| ###
| 6,818,586
| 0
| 35.3
| 35.3
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 32.72
| 32.85
| 7,937,123
| ###
| 38.1
| 38.1
| ### |
2018-Nov-12 Mon
| ###
| 33.475
| 32.82
| 33.41
|
|
| ###
| ###
| ### |
2018-Nov-09 Fri
| 33.2
| 33.41
| ###
| 33.41
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| 33.81
| 33.27
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2018-Nov-07 Wed
| 33.52
| 33.52
| 33.125
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2018-Nov-06 Tue
| 33.48
| 33.75
| 33.27
| 33.55
| 5,143,370
| 172,354,328
| ###
| ###
| ### |
2018-Nov-05 Mon
| 33.25
| 33.51
| ###
| ###
| 5,923,447
| 99,247,354
| 34.3
| 34.3
| 0.0 |
2018-Nov-02 Fri
| 33.53
| 33.57
| ###
| 33.5
| 8,986,620
| ###
| 28.8
| 28.8
| 2.4 |
2018-Nov-01 Thu
| 34.2
| 34.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 32.21
| ###
| 32.21
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| 31.4
| 32.22
| 31.27
| 32.22
| 5,649,624
| ###
| ###
| ###
| ### |
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 |
|