End of day Prices (full format), 113 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.22 |
2008-Jan-22 Tue
| 31.5
| 32.28
| ###
| ###
| 29,678,753
| 479,015,073
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 34.59
| ###
| 33.29
| 33.29
| 20,850,322
| ###
| 25.9
| 25.9
| 2.4 |
2008-Jan-18 Fri
| 34.47
| 35.41
| ###
| 34.8
|
|
| ###
| ###
| 2.5 |
2008-Jan-17 Thu
| 36.5
| ###
| ###
| 36.5
| 19,491,126
| 0
| ###
| ###
| 2.6 |
2008-Jan-16 Wed
| 37.4
| ###
| ###
| 37.52
| 14,062,359
| 0
| ###
| ###
| ### |
2008-Jan-15 Tue
| ###
| 39.2
| ###
| 38.71
|
|
| 35.8
| 35.8
| ### |
2008-Jan-14 Mon
| ###
| 38.59
| ###
| 38.24
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| 39.25
| 39.25
| ###
| ###
| 14,221,527
| ###
| 30.3
| 30.3
| 0.0 |
2008-Jan-10 Thu
| ###
| 39.22
| 38.79
| ###
| 12,555,827
| ###
| 74.4
| 74.4
| 0.0 |
2008-Jan-09 Wed
| ###
| 39.2
| 38.51
| 39.2
| 13,780,243
| 535,431,341
| 77.1
| 77.1
| 2.8 |
2008-Jan-08 Tue
| 39.45
| 39.48
| ###
| ###
| 14,308,082
| ###
| 33.2
| 33.2
| 0.0 |
2008-Jan-07 Mon
| 39.8
| ###
| 39.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| 41
| 40.5
| 40.85
| 8,282,127
| 337,496,675
| ###
| ###
| 2.9 |
2008-Jan-03 Thu
| ###
| ###
| 39.73
| ###
| 5,729,552
| 113,817,550
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| 40.73
| ###
| ###
| 3,940,474
| 80,247,753
| 69.4
| 69.4
| 0.0 |
2007-Dec-31 Mon
| 40.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 40.56
| ###
| ###
| 40.51
|
|
| 25.9
| 25.9
| ### |
2007-Dec-27 Thu
| 41.25
| ###
| 41
| ###
| 5,612,586
| ###
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 40.51
| ###
| ###
| 40.52
| 4,845,275
| 0
| 63.6
| 63.6
| 2.9 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 54,126,583
| 0
| 64.3
| 64.3
| 0.0 |
2007-Dec-20 Thu
| ###
| 40.23
| 39.5
| 39.5
| 29,544,821
| 1,177,804,289
| 26.0
| 26.0
| ### |
2007-Dec-19 Wed
| 40.8
| 40.88
| ###
| ###
| 20,559,543
| 420,237,058
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 39.85
| ###
| ###
| ###
| 17,165,445
| 0
| 75.2
| 75.2
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 15,967,024
| 0
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| 42.75
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2007-Dec-13 Thu
| 43.54
| 43.59
| ###
| 43.26
| 10,029,682
| ###
| ###
| ###
| ### |
2007-Dec-12 Wed
| 43.45
| 43.5
| ###
| 43.2
| 13,086,640
| 284,634,420
| 28.9
| 28.9
| 3.1 |
2007-Dec-11 Tue
| 43.89
| ###
| 43.83
| 44.2
| 11,383,779
| ###
| ###
| ###
| 3.2 |
2007-Dec-10 Mon
| 43.7
| ###
| 43.55
| 43.59
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 43.8
| 43.85
| 43.5
| 43.5
| 11,337,485
| 495,164,657
| 28.0
| 28.0
| 3.1 |
2007-Dec-06 Thu
| ###
| ###
| 43.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 42.84
| ###
| 42.7
| 42.7
| 13,509,581
| 288,429,554
| ###
| ###
| ### |
2007-Dec-04 Tue
| ###
| 43.2
| 42.5
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Dec-03 Mon
| ###
| 43.55
| 42.77
| 43.2
| 11,444,855
| 493,959,941
| 36.4
| 36.4
| 3.1 |
2007-Nov-30 Fri
| 42.73
| 43.56
| 42.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| 42
| 19,057,883
| 0
| ###
| ###
| 3.0 |
2007-Nov-28 Wed
| 41.79
| ###
| ###
| ###
| 15,259,983
| 0
| 34.3
| 34.3
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 17,126,225
| 0
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 41.5
| 42.46
| 41.49
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Nov-23 Fri
| 40.45
| 40.48
| ###
| 40.27
| 10,622,154
| ###
| ###
| ###
| ### |
2007-Nov-22 Thu
| ###
| ###
| ###
| 40.44
|
|
| 80.6
| 80.6
| 2.9 |
2007-Nov-21 Wed
| 40.75
| ###
| 40.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 39.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 41.83
| ###
| 41.2
| 41.59
|
|
| 30.7
| 30.7
| ### |
2007-Nov-16 Fri
| 41.51
| 41.8
| ###
| ###
| 17,561,273
| ###
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 42.25
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2007-Nov-14 Wed
| ###
| 42.44
| ###
| 42.2
|
|
| ###
| ###
| 3.0 |
2007-Nov-13 Tue
| 41.25
| 41.86
| 40.88
| 41.8
|
|
| ###
| ###
| 3.0 |
2007-Nov-12 Mon
| ###
| ###
| 41.52
| 41.7
| 29,744,089
| 617,487,287
| ###
| ###
| 3.0 |
2007-Nov-09 Fri
| 42.85
| 43.8
| ###
| 42.47
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| 43.42
| ###
| ###
| 43.24
| 24,874,122
| 0
| 39.9
| 39.9
| 3.1 |
2007-Nov-07 Wed
| 45.2
| 45.24
| 44.81
| 44.86
|
|
| ###
| ###
| 3.2 |
2007-Nov-06 Tue
| 43.41
| 44.27
| ###
| ###
| 14,442,448
| 319,683,586
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| 45.2
| ###
| 43.7
|
|
| 22.5
| 22.5
| ### |
2007-Nov-02 Fri
| 45.44
| 45.45
| 44.8
| 45
|
|
| ###
| ###
| 3.2 |
2007-Nov-01 Thu
| ###
| ###
| 46.8
| ###
| 15,680,376
| ###
| 27.6
| 27.6
| 0.0 |
2007-Oct-31 Wed
| ###
| 46.51
| 45.83
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2007-Oct-30 Tue
| ###
| 47.4
| 46.86
| 46.88
|
|
| 29.2
| 29.2
| 3.3 |
2007-Oct-29 Mon
| ###
| ###
| 46.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 45.58
| 45.84
| ###
| 45.76
| 30,539,326
| 699,961,351
| 68.4
| 68.4
| 3.3 |
2007-Oct-25 Thu
| ###
| 45.48
| ###
| 44.74
|
|
| ###
| ###
| 3.2 |
2007-Oct-24 Wed
| ###
| ###
| 45.8
| 45.8
| 23,732,959
| ###
| 26.0
| 26.0
| ### |
2007-Oct-23 Tue
| ###
| 46
| 45.27
| 46
| 29,947,251
| ###
| ###
| ###
| 3.3 |
2007-Oct-22 Mon
| 45.83
| ###
| 45.5
| ###
| 24,396,481
| 555,019,942
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 47.55
| ###
| 46.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 46.77
| 47.7
| ###
| 47.7
|
|
| ###
| ###
| 3.4 |
2007-Oct-17 Wed
| 46.55
| ###
| ###
| ###
| 19,960,570
| 0
| 36.5
| 36.5
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| 46.42
|
|
| ###
| ###
| 3.3 |
2007-Oct-15 Mon
| 46.86
| 47.28
| 46.28
| 46.5
| 14,386,054
| ###
| 35.7
| 35.7
| ### |
2007-Oct-12 Fri
| 46.25
| 46.59
| ###
| 46.2
| 17,530,253
| 408,367,243
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| 45.44
| ###
| 15,200,880
| ###
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 45.25
| ###
| ###
| 45.5
| 18,107,627
| 0
| 70.5
| 70.5
| 3.3 |
2007-Oct-09 Tue
| 43.82
| 44.72
| ###
| 44.4
| 19,516,359
| 436,385,787
| ###
| ###
| ### |
2007-Oct-08 Mon
| 44.45
| 44.84
| 44.44
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Oct-05 Fri
| 43.86
| ###
| 43.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| 44.45
| 43.47
| 43.75
| 18,615,771
| ###
| 26.8
| 26.8
| 3.1 |
2007-Oct-03 Wed
| ###
| 45.5
| ###
| 45.2
| 19,872,441
| ###
| 71.0
| 71.0
| 3.2 |
2007-Oct-02 Tue
| 45.87
| ###
| 45.47
| ###
| 16,434,774
| 373,644,586
| 72.6
| 72.6
| 0.0 |
2007-Oct-01 Mon
| 44.5
| ###
| 44.22
| 44.5
| 8,677,245
| 191,853,886
| ###
| ###
| 3.2 |
2007-Sep-28 Fri
| ###
| ###
| ###
| 44.55
|
|
| 70.7
| 70.7
| 3.2 |
2007-Sep-27 Thu
| ###
| 43.56
| ###
| 43.52
|
|
| 68.3
| 68.3
| 3.1 |
2007-Sep-26 Wed
| ###
| 43.88
| ###
| ###
| 21,026,329
| 461,317,658
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 43.5
| ###
| 43.45
| ###
| 33,512,021
| 728,048,656
| 82.5
| 82.5
| 0.0 |
2007-Sep-24 Mon
| 41.74
| 43.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 41
| ###
| 40.86
| 41
|
|
| 61.4
| 61.4
| 2.9 |
2007-Sep-20 Thu
| 41.5
| 41.5
| 40.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 40
| 40.48
| ###
| 40.44
|
|
| ###
| ###
| 2.9 |
2007-Sep-18 Tue
| 38.51
| ###
| 38.45
| ###
| 18,413,641
| 354,002,248
| 81.4
| 81.4
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| 38.55
| 38.82
| 13,809,381
| ###
| ###
| ###
| 2.8 |
2007-Sep-14 Fri
| 39.29
| 39.4
| ###
| 39.4
| 19,736,049
| ###
| 64.0
| 64.0
| 2.8 |
2007-Sep-13 Thu
| 38.8
| ###
| ###
| ###
| 10,797,078
| 0
| 36.1
| 36.1
| 0.0 |
2007-Sep-12 Wed
| ###
| 39.43
| 38.5
| 38.5
| 18,551,626
| ###
| ###
| ###
| 2.8 |
2007-Sep-11 Tue
| 38.2
| 38.54
| ###
| 38.43
|
|
| ###
| ###
| 2.7 |
2007-Sep-10 Mon
| ###
| 38.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 39.7
| 39.78
| 39.42
| 39.75
|
|
| ###
| ###
| ### |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2007-Sep-05 Wed
| 38.71
| ###
| 38.44
| 38.44
| 15,932,024
| ###
| 34.1
| 34.1
| 2.7 |
2007-Sep-04 Tue
| 38.49
| 38.89
| ###
| 38.58
| 12,930,273
| 251,429,158
| 69.0
| 69.0
| 2.8 |
2007-Sep-03 Mon
| ###
| 38.83
| 38.45
| 38.57
| 11,402,278
| 440,584,021
| 35.4
| 35.4
| 2.8 |
2007-Aug-31 Fri
| 37.77
| ###
| 37.71
| 38.42
| 36,227,876
| ###
| ###
| ###
| 2.7 |
2007-Aug-30 Thu
| 37.8
| 37.87
| 37.52
| 37.75
|
|
| 38.3
| 38.3
| ### |
2007-Aug-29 Wed
| ###
| ###
| 36.51
| ###
| 21,154,751
| 386,179,979
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 37.4
| 37.56
| 37.21
| 37.51
| 12,364,829
| ###
| 67.5
| 67.5
| ### |
2007-Aug-27 Mon
| 37.5
| 37.74
| ###
| 37.57
|
|
| ###
| ###
| ### |
2007-Aug-24 Fri
| ###
| ###
| 36.5
| ###
| 19,263,182
| 351,553,071
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 37.2
| 37.75
| ###
| 37.7
|
|
| 69.2
| 69.2
| 2.7 |
2007-Aug-22 Wed
| ###
| ###
| 35.4
| 35.4
| 16,675,081
| ###
| 32.3
| 32.3
| 2.5 |
2007-Aug-21 Tue
| ###
| 35.5
| 34.51
| 35.5
|
|
| 75.1
| 75.1
| 2.5 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 26,010,272
| 0
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 32.22
| 32.44
| 33,360,953
| 537,444,952
| 25.6
| 25.6
| 2.3 |
2007-Aug-16 Thu
| ###
| 33.2
| ###
| ###
| 37,308,658
| 619,323,722
| 78.7
| 78.7
| 0.0 |
2007-Aug-15 Wed
| 34.22
| 34.27
| ###
| 33.2
|
|
| 45.4
| 45.4
| ### |
2007-Aug-14 Tue
| ###
| 35.4
| 34.75
| ###
| 17,960,082
| 629,949,876
| ###
| ###
| 0.0 |
|