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 |
2013-Jun-13 Thu
| 32.55
| ###
| ###
| ###
| 9,095,359
| 0
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| 33.27
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2013-Jun-11 Tue
| ###
| 33.475
| 32.8
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2013-Jun-07 Fri
| ###
| 33.73
| ###
| ###
| 8,630,579
| ###
| 22.7
| 22.7
| 0.0 |
2013-Jun-06 Thu
| 33.82
| ###
| ###
| 33.77
|
|
| ###
| ###
| 2.4 |
2013-Jun-05 Wed
| 34.25
| ###
| ###
| 33.79
|
|
| ###
| ###
| ### |
2013-Jun-04 Tue
| 34.24
| ###
| ###
| 34.26
| 5,704,328
| 0
| 67.6
| 67.6
| 2.4 |
2013-Jun-03 Mon
| 34.51
| 34.54
| ###
| ###
| 8,709,949
| ###
| 27.3
| 27.3
| 0.0 |
2013-May-31 Fri
| ###
| ###
| 34.76
| 34.88
|
|
| ###
| ###
| ### |
2013-May-30 Thu
| ###
| ###
| 34.23
| 34.46
| 9,683,829
| ###
| ###
| ###
| ### |
2013-May-29 Wed
| ###
| ###
| ###
| 34.87
|
|
| 79.7
| 79.7
| ### |
2013-May-28 Tue
| ###
| 34.2
| 33.81
| ###
| 7,066,851
| ###
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 34.55
| 34.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-24 Fri
| ###
| ###
| 34.25
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2013-May-23 Thu
| 35.25
| 35.4
| 34.8
| 34.88
|
|
| 39.0
| 39.0
| ### |
2013-May-22 Wed
| 35.26
| 35.45
| ###
| 35.27
| 9,049,673
| 160,405,453
| 78.6
| 78.6
| ### |
2013-May-21 Tue
| 34.72
| ###
| 34.51
| 34.83
| 7,227,122
| ###
| ###
| ###
| 2.5 |
2013-May-20 Mon
| ###
| ###
| ###
| 34.79
|
|
| ###
| ###
| 2.5 |
2013-May-17 Fri
| 34.22
| ###
| ###
| 34.41
| 7,660,127
| 0
| 75.4
| 75.4
| 2.5 |
2013-May-16 Thu
| ###
| ###
| 33.58
| 33.76
| 8,541,679
| ###
| ###
| ###
| ### |
2013-May-15 Wed
| 34.41
| 34.46
| 33.71
| ###
| 10,597,357
| ###
| ###
| ###
| 0.0 |
2013-May-14 Tue
| ###
| ###
| 34.28
| ###
| 5,564,624
| 95,377,655
| 77.7
| 77.7
| 0.0 |
2013-May-13 Mon
| 34.57
| 34.58
| 34.24
| 34.55
|
|
| ###
| ###
| 2.5 |
2013-May-10 Fri
| ###
| ###
| 34.45
| 34.75
|
|
| ###
| ###
| 2.5 |
2013-May-09 Thu
| 34.71
| 34.75
| 34.23
| 34.54
| 8,899,355
| 306,938,753
| 24.2
| 24.2
| 2.5 |
2013-May-08 Wed
| 33.84
| 34.43
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-07 Tue
| 33.25
| 33.78
| ###
| ###
| 8,787,720
| ###
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 32.8
| ###
| 32.75
| 32.87
|
|
| 73.5
| 73.5
| 2.3 |
2013-May-03 Fri
| ###
| ###
| 31.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| 31.79
| 6,756,982
| 0
| 34.8
| 34.8
| ### |
2013-May-01 Wed
| 32.45
| 32.45
| ###
| ###
| 4,754,454
| ###
| 28.4
| 28.4
| 0.0 |
2013-Apr-30 Tue
| ###
| 32.77
| ###
| 32.7
|
|
| 69.4
| 69.4
| 2.3 |
2013-Apr-29 Mon
| 32.43
| 32.54
| 32.27
| 32.54
| 5,503,845
| ###
| ###
| ###
| 2.3 |
2013-Apr-26 Fri
| 32.4
| 32.8
| ###
| 32.58
|
|
| ###
| ###
| 2.3 |
2013-Apr-24 Wed
| 31.44
| 31.89
| 31.4
| 31.7
|
|
| 70.9
| 70.9
| 2.3 |
2013-Apr-23 Tue
| ###
| 31.79
| ###
| ###
| 8,893,286
| 141,358,780
| 30.1
| 30.1
| 0.0 |
2013-Apr-22 Mon
| 31.28
| 31.72
| 31.25
| 31.72
|
|
| 82.5
| 82.5
| 2.3 |
2013-Apr-19 Fri
| 31.22
| 31.48
| ###
| 31.4
|
|
| ###
| ###
| 2.2 |
2013-Apr-18 Thu
| 31.2
| 31.27
| 30.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| 32.45
| 31.7
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| 32.23
| 31.26
| ###
| 9,644,923
| 306,178,080
| 87.4
| 87.4
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| 31.79
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| 33.22
| 33.48
| ###
| ###
| 7,686,145
| ###
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| 33.7
| 33.275
| 33.4
|
|
| ###
| ###
| 2.4 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2013-Apr-09 Tue
| ###
| 33.21
| 32.84
| ###
| 11,920,325
| ###
| 67.8
| 67.8
| 0.0 |
2013-Apr-08 Mon
| 32.56
| 32.87
| 32.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 32.26
| ###
| ###
| 32.24
| 8,152,549
| 0
| ###
| ###
| 2.3 |
2013-Apr-04 Thu
| ###
| ###
| ###
| 31.75
|
|
| ###
| ###
| 2.3 |
2013-Apr-03 Wed
| 32.82
| ###
| ###
| 32.23
|
|
| 26.5
| 26.5
| 2.3 |
2013-Apr-02 Tue
| ###
| ###
| 32.57
| 32.72
|
|
| ###
| ###
| 2.3 |
2013-Mar-28 Thu
| 33.27
| 33.655
| 32.76
| 32.76
| 21,650,450
| ###
| 19.9
| 19.9
| ### |
2013-Mar-27 Wed
| 33.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 8,620,982
| 0
| 28.7
| 28.7
| 0.0 |
2013-Mar-25 Mon
| 33.41
| 33.87
| ###
| 33.4
| 6,254,442
| 105,918,975
| 32.8
| 32.8
| 2.4 |
2013-Mar-22 Fri
| 33.4
| 33.645
| 33.22
| 33.43
| 7,619,741
| ###
| ###
| ###
| 2.4 |
2013-Mar-21 Thu
| 33.84
| ###
| 33.49
| 33.49
|
|
| 26.4
| 26.4
| 2.4 |
2013-Mar-20 Wed
| 33.73
| ###
| 33.57
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2013-Mar-19 Tue
| 34.81
| ###
| 34.55
| 34.55
|
|
| 30.7
| 30.7
| 2.5 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| 35.55
|
|
| 75.1
| 75.1
| ### |
2013-Mar-14 Thu
| 35.52
| 35.57
| ###
| ###
| 9,486,376
| ###
| 31.0
| 31.0
| 0.0 |
2013-Mar-13 Wed
| 35.79
| ###
| 35.75
| ###
| 10,615,545
| ###
| 76.9
| 76.9
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| 35.82
|
|
| 26.2
| 26.2
| 2.6 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| 35.8
| 35.82
| 7,079,251
| ###
| ###
| ###
| 2.6 |
2013-Mar-06 Wed
| 35.89
| ###
| 35.58
| 35.82
| 7,983,770
| ###
| 28.0
| 28.0
| 2.6 |
2013-Mar-05 Tue
| ###
| ###
| 35.29
| 35.4
| 9,387,680
| ###
| 28.4
| 28.4
| 2.5 |
2013-Mar-04 Mon
| 35.83
| ###
| 35.57
| 35.57
| 18,022,228
| 320,525,324
| ###
| ###
| ### |
2013-Mar-01 Fri
| 36.59
| ###
| 36.54
| 36.84
|
|
| 79.2
| 79.2
| ### |
2013-Feb-28 Thu
| ###
| ###
| 36.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| 36.55
| 36.82
| ###
| ###
| 7,410,242
| 136,422,555
| 73.2
| 73.2
| 0.0 |
2013-Feb-26 Tue
| 36.27
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Feb-25 Mon
| 36.75
| ###
| 36.56
| ###
|
|
| 72.3
| 72.3
| 0.0 |
|