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-Jan-27 Fri
| ###
| ###
| 27.285
| 27.52
|
|
| ###
| ###
| 2.0 |
2017-Jan-25 Wed
| 27.52
| ###
| 27.4
| 27.89
| 17,387,845
| 238,213,476
| ###
| ###
| 2.0 |
2017-Jan-24 Tue
| 26.58
| ###
| 26.5
| ###
| 8,812,342
| ###
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 26.52
| ###
| ###
| ###
| 6,119,653
| 0
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 26.5
| ###
| 26.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 26.85
| 26.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 26.4
| ###
| ###
| 26.52
| 7,152,228
| 0
| 78.3
| 78.3
| 1.9 |
2017-Jan-17 Tue
| 26.55
| ###
| 26.55
| 26.71
| 9,357,257
| 124,217,586
| ###
| ###
| 1.9 |
2017-Jan-16 Mon
| ###
| 26.87
| ###
| 26.77
|
|
| ###
| ###
| 1.9 |
2017-Jan-13 Fri
| 26.5
| 26.59
| 26.23
| ###
| 15,898,254
| 419,872,888
| 33.9
| 33.9
| 0.0 |
2017-Jan-12 Thu
| 26.41
| 26.49
| 26.28
| ###
| 7,459,122
| ###
| 34.6
| 34.6
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| ###
| 25.4
| ###
| ###
| 7,027,142
| ###
| 81.3
| 81.3
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| 25.24
| 25.47
| 5,706,255
| ###
| ###
| ###
| ### |
2017-Jan-06 Fri
| 25.58
| 25.755
| ###
| 25.5
| 4,121,721
| ###
| 29.6
| 29.6
| ### |
2017-Jan-05 Thu
| ###
| 25.73
| 25.55
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2017-Jan-04 Wed
| 25.51
| ###
| 25.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| 25.55
| ###
| 25.46
|
|
| ###
| ###
| 1.8 |
2016-Dec-30 Fri
| ###
| 25.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 25.45
| 25.555
| 25.27
| 25.5
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| 24.83
| ###
| ###
| 25.44
| 6,865,682
| 0
| ###
| ###
| 1.8 |
2016-Dec-23 Fri
| 24.81
| 24.86
| ###
| ###
| 19,287,483
| ###
| 24.2
| 24.2
| 0.0 |
2016-Dec-22 Thu
| 24.83
| 25.23
| 24.83
| ###
| 6,072,629
| ###
| 83.1
| 83.1
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| 25
| ###
| 7,266,043
| ###
| 75.3
| 75.3
| 0.0 |
2016-Dec-20 Tue
| 24.8
| 25.045
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| 24.88
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| 24.75
| 25
|
|
| 36.8
| 36.8
| 1.8 |
2016-Dec-15 Thu
| 25.45
| 25.55
| 25.21
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| 25.76
| 25.8
| 9,598,747
| ###
| 27.7
| 27.7
| 1.8 |
2016-Dec-13 Tue
| 26.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| 26.5
| ###
| ###
| 7,240,785
| ###
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| 26.23
| ###
| ###
| 6,922,370
| 90,786,882
| 23.6
| 23.6
| 0.0 |
2016-Dec-08 Thu
| ###
| 26.24
| ###
| ###
| 7,432,951
| ###
| 65.5
| 65.5
| 0.0 |
2016-Dec-07 Wed
| 25.72
| ###
| 25.55
| 25.73
| 6,182,420
| ###
| 64.8
| 64.8
| 1.8 |
2016-Dec-06 Tue
| ###
| ###
| 25.47
| 25.48
| 10,158,882
| ###
| 19.9
| 19.9
| 1.8 |
2016-Dec-05 Mon
| ###
| ###
| 24.84
| ###
| 7,306,940
| ###
| 82.3
| 82.3
| 0.0 |
2016-Dec-02 Fri
| 25.56
| ###
| 24.84
| ###
| 13,679,529
| 169,899,750
| 21.3
| 21.3
| 0.0 |
2016-Dec-01 Thu
| 25.51
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 24.41
| 24.41
|
|
| 18.1
| 18.1
| ### |
2016-Nov-29 Tue
| 25.55
| 25.88
| 25.46
| 25.46
|
|
| ###
| ###
| 1.8 |
2016-Nov-28 Mon
| ###
| ###
| 25.77
| 25.81
| 7,871,556
| ###
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| 26.7
| ###
| 26.5
|
|
| 84.0
| 84.0
| 1.9 |
2016-Nov-24 Thu
| ###
| ###
| 25.77
| ###
| 8,160,822
| ###
| 30.9
| 30.9
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| 25.58
| ###
| 11,773,552
| ###
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 24.74
| ###
| ###
| 25.24
|
|
| 82.7
| 82.7
| 1.8 |
2016-Nov-21 Mon
| ###
| ###
| ###
| 24.28
|
|
| 78.6
| 78.6
| 1.7 |
2016-Nov-18 Fri
| 24.2
| 24.24
| ###
| ###
| 5,334,524
| ###
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| 23.76
| 24.345
| ###
| ###
| 9,304,350
| ###
| 78.9
| 78.9
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| 23.76
| ###
| 8,328,853
| 98,946,773
| 31.9
| 31.9
| 0.0 |
2016-Nov-15 Tue
| ###
| 24.77
| 24.54
| 24.55
|
|
| 34.1
| 34.1
| ### |
2016-Nov-14 Mon
| 24.85
| 24.85
| ###
| 24.84
|
|
| 41.4
| 41.4
| 1.8 |
2016-Nov-11 Fri
| ###
| ###
| 24.655
| ###
| 14,250,626
| ###
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| 24.78
| 24.23
| 24.42
|
|
| 21.5
| 21.5
| 1.7 |
2016-Nov-09 Wed
| 23.58
| ###
| 21.85
| 22.56
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2016-Nov-07 Mon
| ###
| 22.75
| ###
| 22.7
|
|
| ###
| ###
| ### |
2016-Nov-04 Fri
| 22.46
| 22.56
| ###
| 22.27
|
|
| ###
| ###
| ### |
2016-Nov-03 Thu
| 22.5
| 22.875
| 22.43
| ###
| 8,241,953
| 186,700,840
| 76.2
| 76.2
| 0.0 |
2016-Nov-02 Wed
| ###
| 22.88
| 22.52
| 22.56
| 6,111,127
| 138,722,582
| 42.6
| 42.6
| ### |
2016-Nov-01 Tue
| ###
| ###
| 22.55
| 22.8
| 7,767,525
| 87,578,844
| 29.2
| 29.2
| 1.6 |
2016-Oct-31 Mon
| ###
| ###
| 22.83
| ###
| 6,557,680
| ###
| 73.4
| 73.4
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| 22.51
| 22.51
|
|
| ###
| ###
| 1.6 |
2016-Oct-26 Wed
| ###
| 23.42
| 22.74
| 22.84
|
|
| 23.5
| 23.5
| ### |
2016-Oct-25 Tue
| 23
| ###
| ###
| ###
| 5,682,146
| 0
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| 22.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| 23.26
| ###
| ###
| 7,516,483
| ###
| 76.5
| 76.5
| 0.0 |
2016-Oct-20 Thu
| 22.58
| 23.025
| 22.55
| 22.85
|
|
| ###
| ###
| 1.6 |
2016-Oct-19 Wed
| 22.5
| 22.53
| ###
| 22.47
| 8,395,527
| ###
| ###
| ###
| ### |
2016-Oct-18 Tue
| ###
| ###
| 22.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| 22.29
| ###
| 5,783,552
| 64,457,687
| 79.1
| 79.1
| 0.0 |
2016-Oct-14 Fri
| ###
| 22.59
| 22.29
| 22.54
|
|
| 80.4
| 80.4
| ### |
2016-Oct-13 Thu
| ###
| 23.22
| ###
| 22.75
|
|
| 20.9
| 20.9
| 1.6 |
2016-Oct-12 Wed
| ###
| 23.44
| ###
| 23.44
| 9,728,971
| 114,023,540
| 80.3
| 80.3
| 1.7 |
2016-Oct-11 Tue
| 23.73
| 23.87
| ###
| 23.8
|
|
| ###
| ###
| 1.7 |
|