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 |
2017-Dec-20 Wed
| 28.25
| 28.545
| 28.23
| 28.44
| 5,185,876
| 147,214,054
| ###
| ###
| ### |
2017-Dec-19 Tue
| ###
| 28.55
| ###
| 28.47
|
|
| 71.0
| 71.0
| ### |
2017-Dec-18 Mon
| ###
| 28.29
| ###
| 28.25
|
|
| ###
| ###
| 2.0 |
2017-Dec-15 Fri
| ###
| 27.82
| ###
| 27.71
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| 27.21
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2017-Dec-07 Thu
| 27.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| 27.2
| 7,705,150
| 0
| ###
| ###
| 1.9 |
2017-Dec-05 Tue
| 27.8
| 27.85
| 27.75
| 27.75
| 9,065,389
| ###
| 40.4
| 40.4
| 2.0 |
2017-Dec-04 Mon
| 27.79
| ###
| 27.75
| ###
| 8,231,152
| ###
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 27.43
| ###
| ###
| 27.58
| 5,442,275
| 0
| 73.9
| 73.9
| ### |
2017-Nov-30 Thu
| ###
| 27.52
| 27.26
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2017-Nov-29 Wed
| ###
| 27.74
| 27.57
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Nov-27 Mon
| 27.88
| ###
| 27.87
| ###
| 4,319,942
| ###
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 27.85
| 28
| 27.79
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2017-Nov-23 Thu
| 27.88
| ###
| 27.81
| ###
| 7,435,143
| ###
| 71.6
| 71.6
| 0.0 |
2017-Nov-22 Wed
| ###
| 27.72
| 27.55
| ###
| 6,176,729
| ###
| 35.3
| 35.3
| 0.0 |
2017-Nov-21 Tue
| 27.21
| ###
| ###
| 27.23
| 5,593,850
| 0
| 67.3
| 67.3
| 1.9 |
2017-Nov-20 Mon
| ###
| 27.27
| ###
| ###
| 5,608,744
| 76,475,224
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 27.41
| 27.44
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 27.27
| 6,334,549
| 0
| ###
| ###
| 1.9 |
2017-Nov-15 Wed
| 27.41
| 27.44
| 27.255
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 27.82
| ###
| 6,646,855
| 92,457,753
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| 28.28
| 5,828,372
| 0
| 76.7
| 76.7
| ### |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 8,408,681
| 0
| 68.9
| 68.9
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| 28.53
| ###
| 8,899,786
| 126,955,447
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| 28.52
| 28.23
| 28.49
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| 28.29
| 28.75
| ###
| 28.75
|
|
| 79.8
| 79.8
| ### |
2017-Nov-06 Mon
| 27.41
| 27.75
| 27.41
| ###
| 5,137,875
| ###
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 27.56
| 27.74
| 27.56
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2017-Nov-02 Thu
| ###
| 27.51
| ###
| ###
| 8,880,581
| ###
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 26.78
| ###
| 26.75
| ###
| 6,902,980
| 92,327,357
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| 26.45
| 26.54
| 5,363,255
| 70,929,047
| 30.6
| 30.6
| 1.9 |
2017-Oct-30 Mon
| 26.72
| 26.78
| 26.52
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2017-Oct-27 Fri
| 26.73
| 26.845
| ###
| 26.59
|
|
| 30.4
| 30.4
| ### |
2017-Oct-26 Thu
| 26.51
| ###
| 26.4
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2017-Oct-25 Wed
| 26.78
| ###
| 26.76
| 26.82
| 9,483,852
| ###
| ###
| ###
| 1.9 |
2017-Oct-24 Tue
| 26.45
| ###
| 26.41
| 26.55
| 4,907,957
| 64,809,572
| ###
| ###
| ### |
2017-Oct-23 Mon
| 26.51
| ###
| 26.47
| 26.49
| 5,513,587
| 72,972,323
| ###
| ###
| 1.9 |
2017-Oct-20 Fri
| 26.48
| 26.77
| 26.355
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Oct-19 Thu
| ###
| 26.71
| ###
| 26.56
| 11,593,422
| 154,830,150
| ###
| ###
| 1.9 |
2017-Oct-18 Wed
| ###
| 27.25
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 7,039,484
| 0
| 73.9
| 73.9
| 0.0 |
2017-Oct-16 Mon
| ###
| 27
| 26.83
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Oct-13 Fri
| 26.27
| 26.44
| 26.21
| ###
| 4,998,883
| ###
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 26.29
| ###
| ###
| 26.21
| 7,290,485
| 0
| 28.2
| 28.2
| 1.9 |
2017-Oct-11 Wed
| 26.73
| ###
| 26.42
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Oct-10 Tue
| 26.45
| 26.56
| 26.275
| 26.5
| 7,137,055
| 188,543,150
| ###
| ###
| 1.9 |
2017-Oct-09 Mon
| 26.7
| ###
| 26.52
| 26.56
| 6,811,478
| ###
| 28.5
| 28.5
| 1.9 |
2017-Oct-06 Fri
| 26.49
| ###
| ###
| ###
| 5,431,541
| 0
| 69.2
| 69.2
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 4,621,759
| 0
| 30.6
| 30.6
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2017-Oct-03 Tue
| 26.26
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2017-Oct-02 Mon
| ###
| 26.27
| 25.87
| ###
| 4,121,745
| ###
| 74.0
| 74.0
| 0.0 |
2017-Sep-29 Fri
| 25.8
| 25.925
| 25.76
| 25.78
| 11,050,749
| 285,578,981
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| ###
| 25.54
| 25.58
|
|
| ###
| ###
| 1.8 |
2017-Sep-27 Wed
| 25.75
| 25.87
| ###
| 25.83
| 7,851,741
| ###
| 71.6
| 71.6
| 1.8 |
2017-Sep-26 Tue
| ###
| ###
| 25.75
| 25.79
|
|
| 30.8
| 30.8
| 1.8 |
2017-Sep-25 Mon
| ###
| 26.145
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Sep-22 Fri
| 26.21
| 26.25
| 25.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 26.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| 26.28
| ###
| 26.045
| ###
| 5,680,378
| 73,972,722
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 26.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 26.2
| 26.47
| ###
| 26.28
|
|
| 71.8
| 71.8
| 1.9 |
2017-Sep-15 Fri
| 26.24
| ###
| 26.22
| 26.26
| 10,727,275
| 140,634,575
| 72.4
| 72.4
| 1.9 |
2017-Sep-14 Thu
| ###
| ###
| 26.75
| 26.89
| 7,408,622
| ###
| 25.3
| 25.3
| ### |
2017-Sep-13 Wed
| 27.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| 27.28
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2017-Sep-11 Mon
| 26.88
| 26.89
| 26.53
| 26.8
|
|
| 32.1
| 32.1
| 1.9 |
2017-Sep-08 Fri
| 27.5
| 27.52
| 27.24
| 27.29
| 5,573,253
| ###
| 25.3
| 25.3
| ### |
2017-Sep-07 Thu
| 27.55
| 27.58
| 27.24
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-Sep-06 Wed
| ###
| 27.73
| ###
| 27.73
| 6,707,770
| ###
| 78.9
| 78.9
| ### |
2017-Sep-05 Tue
| ###
| 27.73
| 27.51
| ###
| 4,779,024
| 131,996,642
| 72.5
| 72.5
| 0.0 |
2017-Sep-04 Mon
| 27.44
| ###
| 27.4
| 27.48
| 4,966,921
| ###
| ###
| ###
| 2.0 |
2017-Sep-01 Fri
| 27.4
| 27.52
| 27.21
| 27.42
| 5,767,173
| 157,818,689
| ###
| ###
| 2.0 |
|