End of day Prices (full format), 112 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.22 |
2014-Nov-17 Mon
| 33.4
| 33.71
| ###
| 33.22
|
|
| 35.2
| 35.2
| 2.4 |
2014-Nov-14 Fri
| ###
| 33.25
| ###
| 33.25
| 6,927,248
| ###
| 76.1
| 76.1
| 2.4 |
2014-Nov-13 Thu
| ###
| 33.42
| ###
| 33.25
| 6,968,524
| ###
| 32.6
| 32.6
| 2.4 |
2014-Nov-12 Wed
| 33.8
| 33.84
| ###
| 33.2
|
|
| 22.7
| 22.7
| ### |
2014-Nov-11 Tue
| 34.4
| 34.49
| 33.985
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 7,333,083
| 0
| 71.9
| 71.9
| 0.0 |
2014-Nov-07 Fri
| 33.81
| 34.49
| 33.81
| 34.49
|
|
| ###
| ###
| ### |
2014-Nov-06 Thu
| ###
| ###
| ###
| 33.78
| 5,454,140
| 0
| 35.7
| 35.7
| 2.4 |
2014-Nov-05 Wed
| 33.71
| 33.85
| 33.41
| 33.82
| 5,753,825
| ###
| ###
| ###
| 2.4 |
2014-Nov-04 Tue
| ###
| ###
| 33.825
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| 33.71
| 5,273,488
| 0
| ###
| ###
| 2.4 |
2014-Oct-31 Fri
| ###
| ###
| 33.4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 33.57
| 33.7
| 33.4
| 33.55
|
|
| ###
| ###
| ### |
2014-Oct-29 Wed
| ###
| ###
| 33.57
| 33.78
|
|
| ###
| ###
| 2.4 |
2014-Oct-28 Tue
| 33.48
| 33.48
| ###
| ###
| 6,179,344
| ###
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 33.71
| ###
| 33.56
| 33.81
|
|
| 74.8
| 74.8
| ### |
2014-Oct-24 Fri
| ###
| 33.85
| 33.43
| 33.74
|
|
| ###
| ###
| 2.4 |
2014-Oct-23 Thu
| 33.73
| 33.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| 34.27
|
|
| 68.5
| 68.5
| 2.4 |
2014-Oct-21 Tue
| 33.84
| ###
| ###
| 33.75
|
|
| ###
| ###
| ### |
2014-Oct-20 Mon
| 33.83
| ###
| ###
| 33.84
| 4,922,880
| 0
| 74.4
| 74.4
| 2.4 |
2014-Oct-17 Fri
| 33.56
| ###
| 33.27
| 33.4
| 6,555,956
| 109,058,328
| 28.5
| 28.5
| 2.4 |
2014-Oct-16 Thu
| 33.26
| 33.4
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| 33.54
| 33.8
|
|
| ###
| ###
| 2.4 |
2014-Oct-14 Tue
| ###
| 33.53
| ###
| 33.45
| 9,621,173
| ###
| ###
| ###
| ### |
2014-Oct-13 Mon
| ###
| 32.75
| ###
| ###
| 7,734,673
| 126,655,270
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 32.48
| 32.57
| 32.24
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2014-Oct-09 Thu
| 33.24
| 33.51
| ###
| 33.22
| 6,958,027
| 116,581,742
| 24.9
| 24.9
| 2.4 |
2014-Oct-08 Wed
| 32.5
| ###
| ###
| 32.84
|
|
| 81.1
| 81.1
| 2.3 |
2014-Oct-07 Tue
| 33.23
| 33.585
| 32.77
| 33.24
| 9,561,485
| ###
| 77.5
| 77.5
| 2.4 |
2014-Oct-06 Mon
| ###
| ###
| ###
| 32.7
| 4,741,723
| 0
| 21.4
| 21.4
| 2.3 |
2014-Oct-03 Fri
| ###
| 33.51
| ###
| 33.45
| 6,808,358
| ###
| ###
| ###
| ### |
2014-Oct-02 Thu
| 33.5
| 33.71
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-Oct-01 Wed
| 33.7
| ###
| 33.55
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2014-Sep-30 Tue
| 33.7
| ###
| 33.57
| 33.87
|
|
| 73.9
| 73.9
| ### |
2014-Sep-29 Mon
| ###
| ###
| 33.72
| 33.72
| 6,547,254
| ###
| ###
| ###
| 2.4 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| 34.77
| 34.79
| 8,178,421
| 142,181,849
| 26.8
| 26.8
| 2.5 |
2014-Sep-24 Wed
| ###
| 34.78
| 34.42
| ###
| 7,242,626
| 250,594,859
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| 34.44
| 35.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 35.4
| 35.55
| ###
| 34.86
| 7,686,255
| 136,623,182
| ###
| ###
| 2.5 |
2014-Sep-19 Fri
| 35.87
| 35.87
| 35.45
| 35.48
|
|
| 20.3
| 20.3
| 2.5 |
2014-Sep-18 Thu
| 35.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| 35.82
| 35.84
| 8,447,047
| ###
| 37.1
| 37.1
| 2.6 |
2014-Sep-16 Tue
| ###
| ###
| ###
| 35.74
|
|
| 31.7
| 31.7
| 2.6 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2014-Sep-12 Fri
| 35.7
| 35.8
| ###
| 35.79
|
|
| ###
| ###
| ### |
2014-Sep-11 Thu
| ###
| ###
| 35.42
| 35.5
|
|
| ###
| ###
| 2.5 |
2014-Sep-10 Wed
| 35.77
| 35.89
| ###
| 35.8
|
|
| 75.6
| 75.6
| 2.6 |
2014-Sep-09 Tue
| 35.56
| ###
| 35.52
| ###
| 6,992,453
| ###
| 81.7
| 81.7
| 0.0 |
2014-Sep-08 Mon
| ###
| 35.89
| 35.58
| ###
| 7,007,378
| 250,408,652
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| 35.51
| ###
| 6,510,155
| ###
| 39.1
| 39.1
| 0.0 |
2014-Sep-04 Thu
| ###
| 36.2
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Sep-03 Wed
| ###
| 36.48
| ###
| 36.2
|
|
| 71.4
| 71.4
| 2.6 |
2014-Sep-02 Tue
| 36.56
| ###
| 36.53
| ###
| 3,680,521
| ###
| 76.4
| 76.4
| 0.0 |
2014-Sep-01 Mon
| 36.84
| ###
| ###
| 36.7
| 3,658,787
| 0
| ###
| ###
| ### |
2014-Aug-29 Fri
| 36.4
| 36.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| 37.42
| 36.86
| 36.88
| 6,045,183
| ###
| 22.0
| 22.0
| 2.6 |
2014-Aug-27 Wed
| 37.2
| 37.475
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2014-Aug-26 Tue
| 37.25
| 37.29
| ###
| 37.22
|
|
| ###
| ###
| 2.7 |
2014-Aug-25 Mon
| 37.49
| 37.5
| 37.23
| 37.25
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| ###
| ###
| 37.75
| 37.8
| 6,389,675
| ###
| 28.2
| 28.2
| 2.7 |
2014-Aug-21 Thu
| ###
| 38.53
| ###
| ###
| 9,988,045
| 192,419,686
| 27.9
| 27.9
| 0.0 |
2014-Aug-20 Wed
| 37.85
| 38.22
| 37.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| 39.74
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2014-Aug-18 Mon
| ###
| 39.28
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2014-Aug-15 Fri
| ###
| 39.2
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 6,394,084
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 38.45
| 38.555
| ###
| 38.24
| 4,120,473
| ###
| 24.9
| 24.9
| ### |
2014-Aug-12 Tue
| 38.41
| ###
| 38.41
| 38.58
|
|
| 64.8
| 64.8
| 2.8 |
2014-Aug-11 Mon
| ###
| ###
| 37.87
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2014-Aug-08 Fri
| ###
| 38.22
| 37.59
| 37.74
|
|
| ###
| ###
| 2.7 |
2014-Aug-07 Thu
| 38.53
| 38.58
| ###
| 38.47
|
|
| ###
| ###
| 2.7 |
2014-Aug-06 Wed
| 37.8
| ###
| 37.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 38.43
| 38.44
| 37.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2014-Aug-01 Fri
| ###
| 38.44
| 38.22
| 38.41
|
|
| 75.1
| 75.1
| ### |
2014-Jul-31 Thu
| ###
| ###
| 38.54
| ###
| 6,035,340
| ###
| 70.7
| 70.7
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| 38.88
| ###
| 5,749,559
| 111,771,426
| 26.0
| 26.0
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 38.76
| ###
| 4,886,885
| ###
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 38.83
| ###
| 38.74
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| 38.83
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2014-Jul-24 Thu
| 38.8
| ###
| ###
| ###
| 7,909,425
| 0
| 79.7
| 79.7
| 0.0 |
2014-Jul-23 Wed
| ###
| 39.25
| 38.85
| ###
| 8,364,022
| 326,615,059
| 25.6
| 25.6
| 0.0 |
2014-Jul-22 Tue
| ###
| 38.51
| 38.21
| 38.51
| 4,851,071
| 186,087,083
| 73.5
| 73.5
| ### |
2014-Jul-21 Mon
| ###
| ###
| ###
| 38.22
| 3,468,527
| 0
| ###
| ###
| 2.7 |
2014-Jul-18 Fri
| ###
| 38.48
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2014-Jul-17 Thu
| 38.8
| ###
| 38.55
| 38.55
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 38.2
| ###
| ###
| 38.25
|
|
| ###
| ###
| 2.7 |
2014-Jul-15 Tue
| ###
| ###
| 37.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| 37.86
|
|
| ###
| ###
| 2.7 |
2014-Jul-11 Fri
| 37.24
| ###
| ###
| 37.58
|
|
| 76.2
| 76.2
| 2.7 |
2014-Jul-10 Thu
| 37.44
| 37.5
| 37.25
| 37.41
|
|
| ###
| ###
| 2.7 |
2014-Jul-09 Wed
| 37.25
| ###
| ###
| 37.25
| 5,439,356
| 0
| 76.0
| 76.0
| ### |
2014-Jul-08 Tue
| 37.71
| 37.73
| 37.44
| 37.59
|
|
| ###
| ###
| 2.7 |
2014-Jul-07 Mon
| 37.88
| 37.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 37.8
| ###
| 37.54
| 37.57
|
|
| ###
| ###
| ### |
2014-Jul-03 Thu
| ###
| 37.28
| ###
| 37.23
|
|
| 62.4
| 62.4
| ### |
2014-Jul-02 Wed
| 36.5
| 36.85
| 36.48
| 36.85
|
|
| ###
| ###
| 2.6 |
2014-Jul-01 Tue
| ###
| 36.28
| ###
| ###
| 6,577,672
| 119,318,970
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 36.45
| 36.47
| ###
| ###
| 6,759,787
| ###
| 24.2
| 24.2
| 0.0 |
2014-Jun-27 Fri
| 36.48
| ###
| 36.345
| 36.42
|
|
| ###
| ###
| ### |
2014-Jun-26 Thu
| ###
| ###
| ###
| 36.5
|
|
| ###
| ###
| 2.6 |
2014-Jun-25 Wed
| ###
| ###
| ###
| 36.21
|
|
| 69.1
| 69.1
| ### |
2014-Jun-24 Tue
| 36.59
| 36.7
| ###
| 36.46
| 5,408,457
| 99,245,185
| ###
| ###
| 2.6 |
2014-Jun-23 Mon
| ###
| 36.54
| ###
| 36.45
| 6,641,481
| 121,339,857
| ###
| ###
| ### |
2014-Jun-20 Fri
| ###
| 36.49
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2014-Jun-19 Thu
| 36.2
| 36.5
| ###
| 36.43
| 13,514,256
| 246,635,172
| 72.6
| 72.6
| 2.6 |
2014-Jun-18 Wed
| 35.27
| 35.44
| 35.23
| 35.28
|
|
| 73.2
| 73.2
| 2.5 |
2014-Jun-17 Tue
| 35.51
| 35.53
| 35.23
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2014-Jun-16 Mon
| 35.46
| ###
| 35.26
| ###
| 6,932,042
| ###
| 74.9
| 74.9
| 0.0 |
2014-Jun-13 Fri
| 35.5
| 35.52
| ###
| 35.29
|
|
| 24.0
| 24.0
| ### |
|