End of day Prices (full format), 150 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.23 |
2023-Feb-08 Wed
| 48.25
| 48.43
| ###
| ###
| 8,159,827
| ###
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| 47.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 48.44
| 48.7
| ###
| 48.2
|
|
| ###
| ###
| 3.4 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
| 11,000,349
| 0
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 49.41
| 49.41
| 48.57
| 48.85
|
|
| 30.0
| 30.0
| ### |
2023-Feb-01 Wed
| ###
| 50.045
| 49.54
| 49.55
| 7,138,657
| 355,451,578
| ###
| ###
| ### |
2023-Jan-31 Tue
| ###
| 49.89
| 49.285
| ###
| 7,053,380
| 349,759,480
| 43.7
| 43.7
| 0.0 |
2023-Jan-30 Mon
| ###
| 49.57
| ###
| 49.23
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| ###
| 50.21
| 49.49
| 49.54
|
|
| ###
| ###
| 3.5 |
2023-Jan-25 Wed
| ###
| ###
| 49.23
| 49.24
|
|
| 34.2
| 34.2
| 3.5 |
2023-Jan-24 Tue
| 49.7
| ###
| 49.59
| 49.71
| 6,310,926
| ###
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| 49.86
| 49.29
| 49.4
| 6,668,982
| 330,614,782
| 31.9
| 31.9
| 3.5 |
2023-Jan-20 Fri
| 49.7
| ###
| 49.41
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Jan-19 Thu
| ###
| 49.885
| ###
| ###
| 9,277,173
| 231,395,887
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 48.7
| ###
| 48.57
| ###
| 10,719,741
| ###
| 76.9
| 76.9
| 0.0 |
2023-Jan-17 Tue
| 48.85
| ###
| 48.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 49.81
| 50
| ###
| ###
| 7,479,954
| 186,998,850
| 33.6
| 33.6
| 0.0 |
2023-Jan-13 Fri
| 49.25
| ###
| 49.25
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Jan-12 Thu
| 49
| 49.5
| 48.72
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 48.49
| 48.51
| 7,432,150
| 180,192,476
| ###
| ###
| ### |
2023-Jan-10 Tue
| 47.58
| ###
| 47.52
| 47.8
| 5,653,577
| 134,328,989
| 77.1
| 77.1
| 3.4 |
2023-Jan-09 Mon
| 48
| 48.43
| 47.88
| 48
|
|
| ###
| ###
| 3.4 |
2023-Jan-06 Fri
| ###
| 47.78
| ###
| 47.51
| 8,106,986
| ###
| 68.0
| 68.0
| ### |
2023-Jan-05 Thu
| ###
| 46.24
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| 45.25
| ###
| 7,802,250
| ###
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| 46.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| 45.725
| 45.79
|
|
| ###
| ###
| ### |
2022-Dec-28 Wed
| 46.43
| 46.77
| ###
| 46.53
| 5,521,740
| 129,125,889
| 77.4
| 77.4
| ### |
2022-Dec-23 Fri
| ###
| ###
| 45.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| 46.77
| ###
| 46.25
|
|
| 27.5
| 27.5
| ### |
2022-Dec-21 Wed
| ###
| 46.47
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2022-Dec-20 Tue
| 45.48
| 45.79
| ###
| 45.26
| 7,289,127
| ###
| ###
| ###
| 3.2 |
2022-Dec-19 Mon
| 45.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| 45.75
| 46.59
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2022-Dec-15 Thu
| 45.83
| ###
| 45.55
| ###
| 9,333,481
| 212,570,029
| 75.3
| 75.3
| 0.0 |
2022-Dec-14 Wed
| ###
| 46.44
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| 46.79
| 6,647,627
| 0
| ###
| ###
| 3.3 |
2022-Dec-09 Fri
| 46.83
| 47.72
| ###
| 47.48
| 10,228,523
| 244,052,558
| 82.4
| 82.4
| ### |
2022-Dec-08 Thu
| ###
| 46.86
| 46.2
| 46.23
|
|
| ###
| ###
| 3.3 |
2022-Dec-07 Wed
| 46.74
| 47.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| 46.42
| ###
| ###
| 46.56
| 9,290,375
| 0
| ###
| ###
| 3.3 |
2022-Dec-05 Mon
| 46.5
| 47.26
| 46.49
| 46.81
| 10,053,784
| 471,271,125
| 79.1
| 79.1
| ### |
2022-Dec-02 Fri
| ###
| 46.52
| ###
| 45.76
|
|
| 37.4
| 37.4
| 3.3 |
2022-Dec-01 Thu
| 46.2
| ###
| ###
| 46.48
| 8,645,286
| 0
| ###
| ###
| ### |
2022-Nov-30 Wed
| ###
| 45.785
| ###
| 45.52
| 19,611,144
| ###
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| ###
| ###
| 44.82
| 9,429,285
| 0
| 85.1
| 85.1
| ### |
2022-Nov-28 Mon
| 43.72
| ###
| 43.21
| 43.89
| 7,480,357
| ###
| ###
| ###
| ### |
2022-Nov-25 Fri
| ###
| 44.41
| 44
| 44.2
|
|
| ###
| ###
| 3.2 |
2022-Nov-24 Thu
| ###
| 44.72
| 44.4
| 44.55
| 6,643,623
| 296,039,840
| ###
| ###
| 3.2 |
2022-Nov-23 Wed
| ###
| 44.275
| 43.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| 43.4
| 43.74
| ###
| 43.48
| 8,576,924
| 187,577,327
| 72.3
| 72.3
| 3.1 |
2022-Nov-21 Mon
| ###
| ###
| 42.86
| ###
| 8,744,648
| ###
| 23.6
| 23.6
| 0.0 |
2022-Nov-18 Fri
| 43.75
| ###
| 43.59
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2022-Nov-17 Thu
| ###
| 44
| 43.57
| 43.8
|
|
| ###
| ###
| 3.1 |
2022-Nov-16 Wed
| ###
| 44.56
| ###
| 44.45
|
|
| 78.5
| 78.5
| 3.2 |
2022-Nov-15 Tue
| 43.25
| ###
| ###
| ###
| 9,882,482
| 0
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| 44.48
| 43.5
| ###
| 19,335,785
| 850,581,182
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 41.5
| 42.2
| ###
| ###
| 16,330,080
| 344,564,688
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 40.54
| 40.82
| ###
| 40.56
| 7,642,987
| ###
| 71.0
| 71.0
| 2.9 |
2022-Nov-09 Wed
| ###
| ###
| 40.71
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Nov-08 Tue
| 40.7
| 40.77
| 40.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| 40.54
| ###
| 40.48
|
|
| ###
| ###
| ### |
2022-Nov-04 Fri
| ###
| 38.79
| ###
| 38.56
|
|
| 71.3
| 71.3
| 2.8 |
2022-Nov-03 Thu
| ###
| 38.26
| 37.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 38.8
| 39.55
| 38.71
| 39.24
|
|
| 75.6
| 75.6
| 2.8 |
2022-Nov-01 Tue
| 37.46
| 38.42
| 37.4
| 38.42
| 9,094,921
| 344,788,455
| 79.8
| 79.8
| 2.7 |
2022-Oct-31 Mon
| ###
| 37.56
| ###
| ###
| 13,078,724
| ###
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| 37.48
|
|
| ###
| ###
| 2.7 |
2022-Oct-27 Thu
| 39.42
| 39.71
| ###
| 39.46
|
|
| 66.6
| 66.6
| 2.8 |
2022-Oct-26 Wed
| 38.75
| 38.83
| ###
| 38.54
| 7,826,578
| ###
| 35.9
| 35.9
| 2.8 |
2022-Oct-25 Tue
| ###
| 39.26
| 38.28
| 38.5
|
|
| ###
| ###
| 2.8 |
2022-Oct-24 Mon
| 39.47
| 39.8
| 38.88
| ###
| 9,358,628
| 368,168,425
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 38.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
| 13,657,771
| 0
| 41.4
| 41.4
| 0.0 |
2022-Oct-19 Wed
| ###
| 39.59
| ###
| 39.25
|
|
| ###
| ###
| ### |
2022-Oct-18 Tue
| 39.8
| 39.86
| 39.24
| ###
| 7,806,149
| ###
| 27.9
| 27.9
| 0.0 |
2022-Oct-17 Mon
| ###
| 39.26
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Oct-14 Fri
| 39.83
| 40.22
| 39.75
| ###
| 8,740,723
| ###
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| 39.23
| 8,255,474
| 0
| 40.7
| 40.7
| 2.8 |
2022-Oct-12 Wed
| ###
| ###
| ###
| 39.54
| 9,175,727
| 0
| ###
| ###
| 2.8 |
2022-Oct-11 Tue
| 40.75
| 40.85
| ###
| ###
| 8,779,440
| ###
| 28.1
| 28.1
| 0.0 |
2022-Oct-10 Mon
| 39.82
| 40.24
| 39.76
| ###
| 7,780,582
| 311,223,280
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| 40.27
| 40.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 40.49
| 40.83
| 40.21
| 40.76
| 8,714,047
| 353,093,184
| 68.1
| 68.1
| ### |
2022-Oct-05 Wed
| 40.81
| 40.83
| ###
| 40.5
|
|
| ###
| ###
| 2.9 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| 11,311,429
| 0
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| 38.44
| ###
| 9,151,827
| ###
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 38.84
| ###
| 38.45
| 38.52
|
|
| 32.3
| 32.3
| ### |
2022-Sep-29 Thu
| ###
| 38.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| 37.25
|
|
| ###
| ###
| ### |
2022-Sep-27 Tue
| 36.71
| 37.2
| ###
| 37.2
|
|
| 75.6
| 75.6
| 2.7 |
2022-Sep-26 Mon
| ###
| ###
| 36.2
| 36.2
| 15,642,244
| ###
| ###
| ###
| 2.6 |
2022-Sep-23 Fri
| ###
| 38.77
| ###
| ###
| 14,658,977
| ###
| 45.6
| 45.6
| 0.0 |
2022-Sep-21 Wed
| 38.45
| 38.57
| ###
| ###
| 10,894,171
| 210,094,087
| 33.1
| 33.1
| 0.0 |
2022-Sep-20 Tue
| 38.58
| ###
| ###
| ###
| 9,899,024
| 0
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| 37.81
| 37.81
| 6,836,174
| ###
| 45.6
| 45.6
| ### |
2022-Sep-16 Fri
| ###
| 38.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| 38.51
| 38.74
|
|
| 71.8
| 71.8
| 2.8 |
2022-Sep-14 Wed
| ###
| ###
| 38.42
| ###
| 9,185,555
| ###
| 59.5
| 59.5
| 0.0 |
2022-Sep-13 Tue
| 39.71
| 39.77
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2022-Sep-12 Mon
| ###
| 39.51
| 38.85
| 39.41
|
|
| 78.3
| 78.3
| ### |
2022-Sep-09 Fri
| 37.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 36.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 36.27
| 36.27
|
|
| ###
| ###
| ### |
2022-Sep-06 Tue
| ###
| ###
| 37.27
| 37.27
|
|
| 20.0
| 20.0
| 2.7 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
| 7,746,045
| 0
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| 36.74
| 15,075,179
| 0
| 40.9
| 40.9
| 2.6 |
2022-Sep-01 Thu
| 37.5
| ###
| 37.4
| 37.51
|
|
| 76.9
| 76.9
| ### |
2022-Aug-31 Wed
| 40.48
| 40.85
| ###
| ###
| 20,407,386
| 416,820,859
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 42.25
| 42.47
| 41.72
| 41.75
|
|
| 25.7
| 25.7
| 3.0 |
2022-Aug-29 Mon
| 42.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 42.73
| ###
| 42.57
| 42.81
| 8,497,552
| ###
| 68.3
| 68.3
| 3.1 |
2022-Aug-25 Thu
| ###
| 42.54
| 41.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| 42.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| 41.46
| 41.46
| 9,760,370
| 202,332,470
| ###
| ###
| ### |
2022-Aug-22 Mon
| 41.2
| 41.71
| ###
| ###
| 8,273,942
| ###
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 41.47
| 42
| ###
| 41.55
|
|
| 71.3
| 71.3
| 3.0 |
2022-Aug-18 Thu
| ###
| ###
| 40.5
| ###
| 10,311,777
| 208,813,484
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 41.29
| ###
| 40.43
| 40.85
| 11,111,378
| ###
| ###
| ###
| 2.9 |
2022-Aug-16 Tue
| ###
| ###
| 39.7
| 40.51
|
|
| 84.5
| 84.5
| ### |
2022-Aug-15 Mon
| ###
| 39.4
| 38.8
| ###
| 6,904,742
| ###
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| 38.76
| 38.83
|
|
| ###
| ###
| ### |
2022-Aug-11 Thu
| 38.81
| ###
| 38.55
| ###
| 7,429,844
| 143,210,243
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 7,855,242
| 0
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 38.79
| ###
| ###
| 38.82
| 8,092,683
| 0
| 63.7
| 63.7
| 2.8 |
2022-Aug-08 Mon
| 38.8
| 39.125
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| 38.81
| 6,276,170
| 0
| 76.9
| 76.9
| 2.8 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2022-Aug-03 Wed
| 38.24
| ###
| ###
| ###
| 6,491,325
| 0
| 70.4
| 70.4
| 0.0 |
2022-Aug-02 Tue
| 38.57
| ###
| ###
| 38.58
|
|
| ###
| ###
| 2.8 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 9,587,051
| 0
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 38.74
| ###
| ###
| ###
| 13,102,170
| 0
| 37.0
| 37.0
| 0.0 |
2022-Jul-28 Thu
| ###
| 38.52
| ###
| ###
| 9,108,448
| ###
| 62.9
| 62.9
| 0.0 |
2022-Jul-27 Wed
| 38.23
| 38.24
| ###
| 37.52
| 8,667,171
| ###
| ###
| ###
| ### |
2022-Jul-26 Tue
| 37.82
| 38.29
| 37.75
| 38.27
|
|
| 77.2
| 77.2
| ### |
2022-Jul-25 Mon
| ###
| 37.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| 36.75
|
|
| 71.2
| 71.2
| 2.6 |
2022-Jul-21 Thu
| ###
| ###
| ###
| 36.79
|
|
| 27.9
| 27.9
| 2.6 |
2022-Jul-20 Wed
| 36.8
| 37.42
| 36.71
| ###
| 8,076,484
| 299,354,879
| 65.9
| 65.9
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
| 8,491,925
| 0
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 36.25
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Jul-15 Fri
| ###
| 36.22
| 35.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| 37.4
|
|
| ###
| ###
| ### |
2022-Jul-13 Wed
| 36.81
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2022-Jul-12 Tue
| 38.2
| ###
| 37.45
| 37.46
| 10,612,851
| ###
| ###
| ###
| 2.7 |
2022-Jul-11 Mon
| 38.53
| 38.81
| ###
| ###
| 8,216,346
| ###
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| 39.22
|
|
| 17.5
| 17.5
| ### |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|