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 |
2007-Mar-01 Thu
| ###
| 27.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 27.45
| ###
| ###
| ###
| 41,425,656
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 29.29
| ###
| 28.85
| 28.85
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 19,575,346
| 0
| 75.5
| 75.5
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 52,523,249
| 0
| 34.3
| 34.3
| 0.0 |
2007-Feb-22 Thu
| 28.81
| 28.88
| 28.56
| 28.78
| 27,763,252
| ###
| 36.1
| 36.1
| 2.1 |
2007-Feb-21 Wed
| ###
| ###
| 28.81
| 28.85
| 18,566,125
| ###
| 32.7
| 32.7
| ### |
2007-Feb-20 Tue
| ###
| 29.45
| ###
| ###
| 15,139,659
| 222,931,478
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 10,738,674
| 0
| 67.2
| 67.2
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 28.81
| ###
| 19,464,489
| ###
| 33.8
| 33.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| 29
| 28.73
| 28.79
| 20,328,442
| 586,780,478
| 33.6
| 33.6
| ### |
2007-Feb-13 Tue
| 28.42
| 28.77
| ###
| 28.56
| 22,899,589
| 329,410,587
| ###
| ###
| ### |
2007-Feb-12 Mon
| ###
| ###
| ###
| 28.59
|
|
| 86.6
| 86.6
| 2.0 |
2007-Feb-09 Fri
| 27.77
| ###
| 27.77
| ###
| 34,248,728
| 475,543,588
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 86,135,877
| 0
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 27.74
| 28.24
|
|
| ###
| ###
| 2.0 |
2007-Feb-06 Tue
| 26.56
| ###
| ###
| ###
| 25,102,648
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 26.43
| 26.5
| 26.21
| 26.41
|
|
| 42.0
| 42.0
| ### |
2007-Feb-02 Fri
| ###
| 26.7
| ###
| 26.59
| 27,956,423
| 373,218,247
| 35.1
| 35.1
| ### |
2007-Feb-01 Thu
| ###
| ###
| 26.22
| 26.25
|
|
| 39.8
| 39.8
| 1.9 |
2007-Jan-31 Wed
| 26.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| 25.85
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| 26.28
| ###
| 26.24
| 26,708,782
| ###
| ###
| ###
| 1.9 |
2007-Jan-25 Thu
| ###
| ###
| 26
| ###
| 41,470,857
| 539,121,141
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 25.8
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 25.22
| ###
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2007-Jan-22 Mon
| ###
| ###
| 25.22
| ###
| 21,012,255
| ###
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| 24.8
| 24.54
| 24.8
| 20,201,341
| 498,367,082
| ###
| ###
| ### |
2007-Jan-18 Thu
| ###
| 24.81
| 24.57
| 24.74
|
|
| 73.0
| 73.0
| 1.8 |
2007-Jan-17 Wed
| 24.7
| 24.84
| 24.45
| 24.52
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| ###
| 25.22
| 24.88
| 24.88
| 19,999,628
| 500,990,681
| 24.0
| 24.0
| 1.8 |
2007-Jan-15 Mon
| ###
| ###
| ###
| 25.25
| 15,953,175
| 0
| ###
| ###
| ### |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Jan-11 Thu
| 24.4
| 24.72
| 24.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 24.2
| 24.27
| ###
| ###
| 34,286,954
| 416,072,186
| 38.6
| 38.6
| 0.0 |
2007-Jan-09 Tue
| ###
| 24.7
| ###
| 24.7
| 33,309,043
| 411,366,681
| 85.9
| 85.9
| 1.8 |
2007-Jan-08 Mon
| ###
| ###
| 23.86
| 23.86
|
|
| 45.7
| 45.7
| 1.7 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 34,297,721
| 0
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 24.75
| 24.77
| ###
| ###
| 38,038,355
| 471,105,026
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 25.83
| 25.84
| 25.43
| 25.48
| 14,862,422
| 380,998,187
| 27.1
| 27.1
| 1.8 |
2007-Jan-02 Tue
| ###
| 25.59
| 25.28
| 25.53
| 6,748,781
| 171,655,244
| ###
| ###
| ### |
2006-Dec-29 Fri
| 25.24
| ###
| 25.22
| ###
| 6,264,147
| ###
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| 25.45
| 25.28
| 25.28
| 7,327,981
| ###
| 28.8
| 28.8
| 1.8 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 7,496,187
| 0
| 63.1
| 63.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| 25.29
| 25.29
| 30,517,446
| ###
| ###
| ###
| ### |
2006-Dec-20 Wed
| 25.5
| 25.86
| 25.47
| 25.77
| 21,503,582
| ###
| 75.1
| 75.1
| ### |
2006-Dec-19 Tue
| 25.4
| 25.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 25.85
| ###
| 25.56
| ###
| 14,826,477
| 189,482,376
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| 25.58
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-Dec-13 Wed
| 25.45
| ###
| ###
| 25.42
| 18,451,189
| 0
| 33.9
| 33.9
| 1.8 |
2006-Dec-12 Tue
| 25.77
| 25.89
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2006-Dec-11 Mon
| 25.88
| ###
| 25.72
| ###
| 16,506,055
| ###
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| 26.24
| ###
| ###
| 17,139,384
| ###
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 26.52
| ###
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2006-Dec-06 Wed
| ###
| 26.71
| 26.53
| 26.71
|
|
| ###
| ###
| 1.9 |
2006-Dec-05 Tue
| 26.41
| 26.5
| 26.26
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| 25.88
| 26
|
|
| 71.1
| 71.1
| 1.9 |
2006-Dec-01 Fri
| ###
| ###
| 25.87
| ###
| 13,936,326
| 180,266,376
| 21.1
| 21.1
| 0.0 |
2006-Nov-30 Thu
| 26.2
| 26.26
| ###
| 26.23
| 16,216,440
| 212,921,857
| ###
| ###
| ### |
2006-Nov-29 Wed
| 25.7
| ###
| 25.52
| 25.85
| 16,249,623
| 207,345,189
| 64.9
| 64.9
| ### |
2006-Nov-28 Tue
| 25.76
| ###
| ###
| 25.81
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| ###
| 26.45
| ###
| 26.22
|
|
| ###
| ###
| 1.9 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 31,911,347
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 26.5
| 26.56
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2006-Nov-22 Wed
| ###
| 26.55
| ###
| 26.43
|
|
| ###
| ###
| 1.9 |
2006-Nov-21 Tue
| ###
| ###
| 25.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| 26.55
| ###
| ###
| 26,526,943
| ###
| 45.3
| 45.3
| 0.0 |
2006-Nov-17 Fri
| ###
| 26.49
| ###
| 26.49
| 26,109,350
| 345,818,340
| ###
| ###
| 1.9 |
2006-Nov-16 Thu
| ###
| 26.71
| ###
| 26.52
|
|
| ###
| ###
| 1.9 |
2006-Nov-15 Wed
| ###
| ###
| 26.41
| 26.5
| 18,949,728
| 250,231,158
| ###
| ###
| 1.9 |
2006-Nov-14 Tue
| 26.78
| ###
| 26.58
| 26.85
| 19,970,851
| ###
| ###
| ###
| 1.9 |
2006-Nov-13 Mon
| ###
| 27.4
| ###
| 26.84
| 30,443,547
| ###
| 21.7
| 21.7
| 1.9 |
2006-Nov-10 Fri
| ###
| ###
| 27.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 27.8
| 27.81
| 27.51
| 27.73
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 28.25
| 28.26
| 27.74
| 27.8
|
|
| 23.0
| 23.0
| 2.0 |
2006-Nov-07 Tue
| ###
| 28.29
| ###
| 28.23
|
|
| 69.4
| 69.4
| ### |
2006-Nov-06 Mon
| ###
| ###
| 27.51
| ###
| 9,768,755
| 134,369,225
| 64.4
| 64.4
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| 27.45
| 12,576,071
| 0
| 27.8
| 27.8
| ### |
2006-Nov-02 Thu
| 27.45
| ###
| ###
| ###
| 17,418,825
| 0
| 68.6
| 68.6
| 0.0 |
2006-Nov-01 Wed
| 27.5
| ###
| ###
| 27.52
| 12,100,648
| 0
| ###
| ###
| 2.0 |
2006-Oct-31 Tue
| 27.54
| 27.58
| 27.25
| 27.28
|
|
| ###
| ###
| 1.9 |
2006-Oct-30 Mon
| 27.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 27.48
| 27.7
| 46,004,654
| 632,103,945
| 25.6
| 25.6
| 2.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Oct-25 Wed
| 27.52
| ###
| 27.5
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2006-Oct-24 Tue
| 27.8
| ###
| 27.42
| 27.52
|
|
| ###
| ###
| 2.0 |
2006-Oct-23 Mon
| 27.82
| ###
| ###
| 27.88
|
|
| 68.3
| 68.3
| ### |
2006-Oct-20 Fri
| 27.71
| 27.83
| ###
| 27.75
| 12,871,248
| ###
| 67.5
| 67.5
| 2.0 |
2006-Oct-19 Thu
| ###
| 27.55
| ###
| ###
| 11,077,545
| 152,593,182
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 27.23
| 27.45
| ###
| 27.45
| 12,617,126
| 173,170,054
| 70.8
| 70.8
| ### |
2006-Oct-17 Tue
| 27.84
| 27.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| 27.46
| 26.86
| ###
| 31,723,621
| 861,613,546
| 78.4
| 78.4
| 0.0 |
2006-Oct-13 Fri
| ###
| 26.75
| 26.5
| 26.5
|
|
| 28.9
| 28.9
| 1.9 |
2006-Oct-12 Thu
| 26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| 25.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| 25.55
| 25.87
|
|
| ###
| ###
| 1.8 |
2006-Oct-09 Mon
| ###
| 25.45
| ###
| ###
| 14,146,048
| ###
| 24.1
| 24.1
| 0.0 |
2006-Oct-06 Fri
| ###
| 25.45
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 24,129,345
| 0
| 84.2
| 84.2
| 0.0 |
2006-Oct-04 Wed
| ###
| 25.23
| 24.74
| 24.76
|
|
| ###
| ###
| 1.8 |
2006-Oct-03 Tue
| 25.7
| ###
| 25.58
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2006-Oct-02 Mon
| 25.59
| 25.87
| 25.55
| 25.85
| 6,218,073
| 159,866,656
| ###
| ###
| ### |
2006-Sep-29 Fri
| ###
| 25.73
| 25.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 18,839,740
| 0
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 24.89
| 25.23
| 24.84
| ###
| 26,022,650
| 651,477,042
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| 24.25
| 26,479,371
| 0
| 75.8
| 75.8
| 1.7 |
2006-Sep-25 Mon
| 24.55
| ###
| 24.4
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| 24.81
|
|
| 76.5
| 76.5
| 1.8 |
2006-Sep-21 Thu
| ###
| 24.8
| ###
| 24.56
|
|
| 37.3
| 37.3
| 1.8 |
2006-Sep-20 Wed
| ###
| 24.79
| 24.5
| ###
| 20,416,122
| 503,155,326
| ###
| ###
| 0.0 |
|