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 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 38.8
| ###
| 37.72
| 37.76
|
|
| ###
| ###
| 2.7 |
2022-Jul-05 Tue
| ###
| 40.52
| 39.88
| 40
| 7,540,059
| 303,110,371
| 63.8
| 63.8
| 2.9 |
2022-Jul-04 Mon
| 39.75
| ###
| 39.43
| ###
| 11,102,227
| ###
| 68.2
| 68.2
| 0.0 |
2022-Jul-01 Fri
| 40.83
| 40.84
| ###
| ###
| 10,664,754
| 217,774,276
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 41.25
| 41.25
|
|
| ###
| ###
| ### |
2022-Jun-29 Wed
| 42.42
| ###
| ###
| 42.76
| 9,215,970
| 0
| 77.4
| 77.4
| 3.1 |
2022-Jun-28 Tue
| ###
| ###
| 41.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| 41.8
| 40.56
| 41.2
|
|
| 73.0
| 73.0
| 2.9 |
2022-Jun-24 Fri
| 39.76
| ###
| 39.49
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2022-Jun-23 Thu
| 40.2
| 40.5
| ###
| 40.5
|
|
| 80.0
| 80.0
| 2.9 |
2022-Jun-22 Wed
| 41.54
| 41.7
| 40.7
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2022-Jun-21 Tue
| ###
| 41.43
| ###
| ###
| 9,344,528
| ###
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| 40.26
| 11,338,323
| 0
| 25.2
| 25.2
| 2.9 |
2022-Jun-17 Fri
| 42.89
| ###
| ###
| 42.52
|
|
| 33.8
| 33.8
| 3.0 |
2022-Jun-16 Thu
| 44.48
| ###
| 43.85
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2022-Jun-15 Wed
| 43.87
| 44.59
| 43.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 43.5
| 44.26
| ###
| 44.26
|
|
| 83.6
| 83.6
| ### |
2022-Jun-10 Fri
| 45.89
| 46.24
| 44.81
| 46.22
| 10,304,759
| 469,124,153
| ###
| ###
| ### |
2022-Jun-09 Thu
| ###
| 47.52
| ###
| 46.24
| 10,740,689
| 255,198,770
| ###
| ###
| 3.3 |
2022-Jun-08 Wed
| 47.58
| ###
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2022-Jun-07 Tue
| 46.44
| 46.58
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2022-Jun-06 Mon
| 46.53
| ###
| 46.2
| ###
| 4,903,285
| 113,265,883
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 46.8
| ###
| 46.44
| 46.76
| 9,556,350
| 221,898,447
| 41.2
| 41.2
| ### |
2022-Jun-02 Thu
| ###
| ###
| 44.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| 44.51
| ###
| 44.45
| ###
| 10,839,049
| ###
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2022-May-30 Mon
| 44.44
| ###
| ###
| ###
| 8,954,942
| 0
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| 43.79
| ###
| ###
| 8,359,059
| ###
| 75.8
| 75.8
| 0.0 |
2022-May-26 Thu
| 43.2
| 43.44
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-May-25 Wed
| 43
| 43.82
| 42.885
| ###
| 15,075,328
| 653,553,157
| 72.1
| 72.1
| 0.0 |
2022-May-24 Tue
| ###
| 48.22
| 47.53
| 47.8
| 11,645,559
| ###
| ###
| ###
| 3.4 |
2022-May-23 Mon
| 47.7
| 48.27
| ###
| 47.83
| 8,976,275
| ###
| 75.2
| 75.2
| ### |
2022-May-20 Fri
| 46.85
| ###
| 46.72
| ###
| 11,060,354
| ###
| 61.8
| 61.8
| 0.0 |
2022-May-19 Thu
| 45.89
| 46.45
| 45.72
| 46.23
| 9,117,986
| 420,202,384
| ###
| ###
| 3.3 |
2022-May-18 Wed
| ###
| 47.21
| 46.74
| ###
| 10,629,487
| 499,320,151
| 64.7
| 64.7
| 0.0 |
2022-May-17 Tue
| 45.78
| 45.83
| ###
| 45.56
| 12,703,921
| 291,110,349
| 32.9
| 32.9
| 3.3 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| 45.84
| ###
| 45.84
| 9,752,351
| 223,523,884
| 65.2
| 65.2
| 3.3 |
2022-May-12 Thu
| 45.7
| ###
| 44.71
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2022-May-11 Wed
| ###
| 45.74
| ###
| ###
| 9,931,344
| ###
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| 46.7
| 45.88
| 46.21
|
|
| ###
| ###
| ### |
2022-May-09 Mon
| ###
| 46.7
| 45.88
| 46.21
|
|
| ###
| ###
| ### |
2022-May-06 Fri
| 46.53
| 46.8
| ###
| 46.8
|
|
| 76.2
| 76.2
| 3.3 |
2022-May-05 Thu
| 47.8
| ###
| ###
| 47.45
| 7,832,258
| 0
| ###
| ###
| ### |
2022-May-04 Wed
| 48
| ###
| 47.25
| 47.4
|
|
| 49.0
| 49.0
| 3.4 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 47.83
| ###
| 47.49
| ###
| 8,368,921
| 198,720,029
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| 47.7
| ###
| 12,573,542
| 299,878,976
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 14,661,426
| 0
| 71.9
| 71.9
| 0.0 |
2022-Apr-27 Wed
| ###
| 46.42
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| 45.51
| ###
| 18,948,482
| ###
| 50.1
| 50.1
| 0.0 |
2022-Apr-22 Fri
| 48.59
| 48.89
| ###
| 48.49
| 19,206,453
| 469,501,743
| 41.2
| 41.2
| ### |
2022-Apr-21 Thu
| ###
| 51.59
| 50.7
| 50.7
|
|
| ###
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| 53.72
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2022-Apr-14 Thu
| 52.2
| ###
| ###
| 52.5
|
|
| ###
| ###
| 3.8 |
2022-Apr-13 Wed
| 51.85
| ###
| 51.47
| 51.78
|
|
| 30.5
| 30.5
| 3.7 |
2022-Apr-12 Tue
| 51.44
| 51.79
| 51.26
| 51.72
| 7,177,942
| ###
| ###
| ###
| 3.7 |
2022-Apr-11 Mon
| 52.2
| ###
| 51.52
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2022-Apr-08 Fri
| ###
| 52.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| 51.22
| 51.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| 51.41
| 50.71
| 51.41
| 9,683,544
| 494,441,756
| 77.2
| 77.2
| 3.7 |
2022-Apr-05 Tue
| 52.21
| 52.42
| 51.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| 52.46
| 6,125,683
| 0
| 28.6
| 28.6
| 3.7 |
2022-Apr-01 Fri
| ###
| ###
| 52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 52.5
| ###
| 51.75
| 51.75
| 15,976,349
| ###
| ###
| ###
| ### |
2022-Mar-30 Wed
| 50.78
| 50.78
| ###
| 50.58
| 12,305,881
| ###
| ###
| ###
| 3.6 |
2022-Mar-29 Tue
| ###
| 50.88
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2022-Mar-28 Mon
| 50.21
| ###
| ###
| ###
| 12,807,580
| 0
| 85.3
| 85.3
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| 49.48
| 49.77
|
|
| 66.3
| 66.3
| 3.6 |
2022-Mar-24 Thu
| 48.75
| ###
| 48.59
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Mar-23 Wed
| ###
| 48.51
| 47.8
| 48.44
| 11,966,952
| 576,268,573
| ###
| ###
| 3.5 |
2022-Mar-22 Tue
| ###
| 48.85
| ###
| 48.82
|
|
| ###
| ###
| 3.5 |
2022-Mar-21 Mon
| 46.46
| 46.88
| 46.42
| 46.45
| 7,784,352
| 363,140,020
| 46.4
| 46.4
| 3.3 |
2022-Mar-18 Fri
| ###
| 46.45
| 45.79
| 46.25
|
|
| ###
| ###
| ### |
2022-Mar-17 Thu
| ###
| ###
| 45.46
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 12,694,440
| 0
| 64.8
| 64.8
| 0.0 |
2022-Mar-15 Tue
| 45.85
| 45.86
| ###
| ###
| 10,782,879
| ###
| 39.6
| 39.6
| 0.0 |
2022-Mar-14 Mon
| 47.78
| ###
| ###
| ###
| 7,185,779
| 0
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 48.75
| 47.58
| ###
| 11,612,554
| ###
| 30.2
| 30.2
| 0.0 |
2022-Mar-10 Thu
| 47.52
| ###
| 47.22
| 47.75
| 15,136,054
| ###
| 63.1
| 63.1
| ### |
2022-Mar-09 Wed
| 47.58
| 48.86
| 47.58
| 48.49
| 13,460,329
| ###
| 71.0
| 71.0
| ### |
2022-Mar-08 Tue
| 49.54
| ###
| 48.53
| 48.53
|
|
| 31.9
| 31.9
| ### |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 15,420,979
| 0
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 50
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| 49.78
| ###
| 49.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 48.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| 46.51
| 46.55
| 12,831,975
| 298,407,578
| ###
| ###
| 3.3 |
2022-Feb-28 Mon
| ###
| ###
| 45.29
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2022-Feb-25 Fri
| 44.7
| 44.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| 45.79
| 45.85
| ###
| 44.77
|
|
| ###
| ###
| 3.2 |
2022-Feb-23 Wed
| 47.85
| 48.23
| ###
| ###
|
|
| 55.2
| 55.2
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| 47.54
| 47.81
| 9,861,257
| 234,402,078
| ###
| ###
| ### |
2022-Feb-21 Mon
| 48
| 48.53
| 48
| 48.24
| 7,099,957
| 342,679,424
| ###
| ###
| 3.4 |
2022-Feb-18 Fri
| 47.42
| 48.23
| 47.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 47.83
| 48.54
| 47.72
| ###
| 21,166,258
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 46.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 49
| 49.88
| 47.84
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2022-Feb-14 Mon
| ###
| 48.8
| ###
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2022-Feb-11 Fri
| ###
| 49.48
| 48.55
| 48.86
| 12,518,277
| 613,583,347
| ###
| ###
| 3.5 |
2022-Feb-10 Thu
| 47.7
| 48.72
| 47.7
| 48.28
| 25,874,159
| ###
| 77.7
| 77.7
| 3.4 |
2022-Feb-09 Wed
| ###
| ###
| 47.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 48.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 46.85
| 47.7
| ###
| ###
| 23,667,320
| 564,465,582
| 73.9
| 73.9
| 0.0 |
2022-Feb-04 Fri
| 46.4
| 46.81
| ###
| 46.81
| 24,751,752
| 579,314,755
| 65.4
| 65.4
| ### |
2022-Feb-03 Thu
| ###
| ###
| 46
| ###
| 33,985,521
| 781,666,983
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| 45.46
| ###
| 24,570,883
| 558,496,170
| 31.3
| 31.3
| 0.0 |
2022-Feb-01 Tue
| 45.44
| 45.49
| 44.7
| ###
| 21,319,777
| 961,415,343
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| 45.55
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2022-Jan-28 Fri
| 47.26
| 47.26
| ###
| ###
| 327,417,026
| 7,736,864,324
| 24.6
| 24.6
| 0.0 |
2022-Jan-27 Thu
| ###
| 46.485
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| 45.24
| ###
| ###
| ###
| 23,844,958
| 0
| 70.5
| 70.5
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2022-Jan-21 Fri
| 47
| 47
| 45.57
| 45.7
|
|
| ###
| ###
| 3.3 |
2022-Jan-20 Thu
| 47.21
| 48.24
| 47.21
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Jan-19 Wed
| 46.4
| 46.88
| ###
| 46.56
| 12,821,922
| 300,545,851
| 71.7
| 71.7
| 3.3 |
2022-Jan-18 Tue
| 46.44
| ###
| ###
| 46.7
|
|
| 70.4
| 70.4
| 3.3 |
2022-Jan-17 Mon
| 46.79
| 47
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2022-Jan-14 Fri
| 46.4
| ###
| 46.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 46
| ###
| 45.87
| 46.85
|
|
| ###
| ###
| ### |
2022-Jan-12 Wed
| ###
| 45.56
| 44.88
| ###
| 13,091,426
| 591,994,283
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| ###
| 45
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2022-Jan-10 Mon
| 44.46
| 44.87
| 44.23
| 44.78
|
|
| ###
| ###
| 3.2 |
2022-Jan-07 Fri
| 43.56
| 43.76
| ###
| 43.73
| 7,121,678
| ###
| ###
| ###
| ### |
2022-Jan-06 Thu
| ###
| 43.48
| 42.59
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2022-Jan-05 Wed
| 42.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| 41.75
| ###
| 41.7
| ###
| 5,902,159
| ###
| 70.2
| 70.2
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| 41.28
| 41.5
|
|
| 31.2
| 31.2
| 3.0 |
2021-Dec-30 Thu
| 41.56
| ###
| 41.52
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Dec-29 Wed
| 41.49
| 41.52
| 41.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| 41.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| 41.45
| ###
| 41.26
| 5,553,371
| ###
| ###
| ###
| 2.9 |
2021-Dec-22 Wed
| 41.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| 41.76
| 40.86
| 41.71
| 7,051,826
| ###
| 79.2
| 79.2
| ### |
2021-Dec-20 Mon
| ###
| ###
| 40.78
| ###
| 7,066,276
| ###
| 81.7
| 81.7
| 0.0 |
2021-Dec-17 Fri
| 40.74
| 41.4
| 40.74
| 41.4
| 17,598,921
| 722,787,685
| ###
| ###
| 3.0 |
2021-Dec-16 Thu
| ###
| 40.88
| 40.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| 41.57
| ###
| ###
| 6,723,084
| ###
| 49.4
| 49.4
| 0.0 |
2021-Dec-14 Tue
| 40.86
| ###
| ###
| 41.28
| 7,772,649
| 0
| 78.5
| 78.5
| 2.9 |
2021-Dec-13 Mon
| 40.2
| 41.2
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2021-Dec-10 Fri
| 39.82
| ###
| ###
| ###
| 6,509,820
| 0
| 69.7
| 69.7
| 0.0 |
2021-Dec-09 Thu
| ###
| 40.5
| ###
| 40.2
|
|
| 37.9
| 37.9
| ### |
2021-Dec-08 Wed
| 40.83
| ###
| 40.525
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2021-Dec-07 Tue
| 39.54
| ###
| 39.27
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-Dec-06 Mon
| 39.21
| 39.73
| ###
| 39.59
|
|
| ###
| ###
| 2.8 |
2021-Dec-03 Fri
| ###
| ###
| ###
| 40.23
|
|
| 38.7
| 38.7
| ### |
2021-Dec-02 Thu
| 39.25
| ###
| ###
| 39.71
|
|
| ###
| ###
| ### |
2021-Dec-01 Wed
| ###
| ###
| 39.24
| ###
| 8,719,243
| 171,071,547
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| 38.71
| ###
| 17,206,843
| 333,038,446
| 61.4
| 61.4
| 0.0 |
|