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 |
2011-Aug-30 Tue
| 39.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| 38.71
| ###
| 10,527,921
| ###
| 60.7
| 60.7
| 0.0 |
2011-Aug-26 Fri
| 38.4
| ###
| ###
| ###
| 26,336,226
| 0
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| 38.81
| 38.4
| ###
| 12,074,978
| 466,154,525
| 33.7
| 33.7
| 0.0 |
2011-Aug-24 Wed
| 38.45
| 38.77
| 37.85
| 38.21
|
|
| ###
| ###
| ### |
2011-Aug-23 Tue
| 37.46
| 38.23
| 37.43
| 38.21
|
|
| 74.0
| 74.0
| ### |
2011-Aug-22 Mon
| 37.22
| 38.47
| ###
| 37.53
| 14,384,642
| 276,688,588
| 79.6
| 79.6
| ### |
2011-Aug-19 Fri
| ###
| ###
| 37.42
| 37.5
|
|
| 34.6
| 34.6
| 2.7 |
2011-Aug-18 Thu
| 39.53
| 39.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 39.4
| ###
| 39.21
| 39.82
| 13,639,587
| ###
| ###
| ###
| 2.8 |
2011-Aug-16 Tue
| 39.77
| ###
| 39.26
| 39.43
| 11,811,442
| ###
| 37.7
| 37.7
| ### |
2011-Aug-15 Mon
| ###
| ###
| ###
| 39.85
|
|
| 76.3
| 76.3
| ### |
2011-Aug-12 Fri
| 38.5
| ###
| ###
| 38.21
|
|
| 29.3
| 29.3
| ### |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
| 15,907,845
| 0
| 67.7
| 67.7
| 0.0 |
2011-Aug-10 Wed
| 38.5
| 38.53
| ###
| 38.4
|
|
| ###
| ###
| 2.7 |
2011-Aug-09 Tue
| 35.43
| ###
| 34.81
| ###
| 31,666,056
| ###
| 66.3
| 66.3
| 0.0 |
2011-Aug-08 Mon
| ###
| 37.75
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2011-Aug-05 Fri
| ###
| 38.58
| 37.75
| ###
| 29,754,483
| 1,135,579,843
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| 40.5
| ###
| ###
| 18,254,624
| ###
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| 40.48
| ###
| ###
| 19,395,475
| ###
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 41.5
| 41.58
| ###
| 41.57
|
|
| ###
| ###
| ### |
2011-Aug-01 Mon
| ###
| 42.53
| ###
| ###
| 8,989,427
| ###
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| 41.42
|
|
| 23.5
| 23.5
| 3.0 |
2011-Jul-28 Thu
| 42.21
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2011-Jul-27 Wed
| ###
| 43.225
| ###
| 43
|
|
| ###
| ###
| ### |
2011-Jul-26 Tue
| ###
| 43.76
| 43.24
| 43.52
|
|
| 67.2
| 67.2
| 3.1 |
2011-Jul-25 Mon
| ###
| 43.26
| ###
| ###
| 7,716,275
| 166,903,028
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| 43.27
| 43.43
|
|
| ###
| ###
| 3.1 |
2011-Jul-21 Thu
| 43.5
| 43.78
| ###
| 43.58
|
|
| 70.2
| 70.2
| 3.1 |
2011-Jul-20 Wed
| ###
| 43.45
| 43.2
| 43.44
| 12,130,842
| 525,568,729
| ###
| ###
| 3.1 |
2011-Jul-19 Tue
| 42.4
| 42.82
| 42.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 42.77
| ###
| 42.48
| 42.85
| 8,672,543
| ###
| ###
| ###
| ### |
2011-Jul-15 Fri
| 42.74
| ###
| 42.52
| 42.89
|
|
| ###
| ###
| ### |
2011-Jul-14 Thu
| ###
| 43.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| 43.75
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Jul-12 Tue
| 43.85
| ###
| ###
| 43.46
| 10,371,443
| 0
| 40.8
| 40.8
| 3.1 |
2011-Jul-11 Mon
| 44.45
| 44.47
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2011-Jul-08 Fri
| 44.85
| 45
| 44.74
| ###
| 7,870,080
| 353,130,489
| 60.3
| 60.3
| 0.0 |
2011-Jul-07 Thu
| ###
| 44.42
| ###
| 44.42
| 9,840,254
| 218,552,041
| ###
| ###
| 3.2 |
2011-Jul-06 Wed
| 44.42
| ###
| 44.28
| 44.45
|
|
| 66.4
| 66.4
| 3.2 |
2011-Jul-05 Tue
| 44.4
| 44.4
| ###
| 44.23
|
|
| ###
| ###
| ### |
2011-Jul-04 Mon
| 44.21
| 44.27
| ###
| ###
| 7,805,327
| ###
| 29.0
| 29.0
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| 43.77
| 7,857,148
| 0
| ###
| ###
| ### |
2011-Jun-30 Thu
| ###
| 43.82
| ###
| 43.8
|
|
| ###
| ###
| 3.1 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 12,185,327
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 42.75
| 42.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| 42.2
| 8,405,885
| 0
| 45.7
| 45.7
| 3.0 |
2011-Jun-24 Fri
| ###
| 42.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 42.2
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2011-Jun-22 Wed
| 42.7
| 42.82
| 42.43
| 42.46
|
|
| 26.5
| 26.5
| 3.0 |
2011-Jun-21 Tue
| ###
| ###
| 41.76
| 42
|
|
| 71.4
| 71.4
| 3.0 |
2011-Jun-20 Mon
| ###
| ###
| 41.25
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2011-Jun-17 Fri
| ###
| 42.45
| 41.8
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| 42
|
|
| 44.9
| 44.9
| 3.0 |
2011-Jun-15 Wed
| ###
| ###
| 42.72
| 42.89
| 10,888,154
| ###
| 36.4
| 36.4
| ### |
2011-Jun-14 Tue
| 42.53
| ###
| ###
| ###
| 11,960,789
| 0
| 79.4
| 79.4
| 0.0 |
2011-Jun-10 Fri
| 43.24
| 43.43
| ###
| ###
| 8,454,877
| 183,597,654
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| 42.52
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-Jun-08 Wed
| ###
| 43.4
| 42.59
| 42.79
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| ###
| ###
| 42.52
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 42.78
| 43
|
|
| 77.6
| 77.6
| ### |
2011-Jun-03 Fri
| ###
| 43.7
| ###
| 43.23
|
|
| ###
| ###
| 3.1 |
2011-Jun-02 Thu
| 43.83
| 43.88
| ###
| 43.55
|
|
| 34.8
| 34.8
| ### |
2011-Jun-01 Wed
| 44.56
| ###
| 44.44
| 44.53
|
|
| 35.6
| 35.6
| ### |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 11,747,188
| 0
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 44.25
| 44.25
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2011-May-27 Fri
| 44
| 44.26
| 43.78
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 43.73
| ###
| 43.5
| ###
| 14,182,750
| ###
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 43.58
| ###
| ###
| ###
| 13,439,251
| 0
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| 43.48
| 43
| 43.24
| 11,342,748
| 490,460,423
| ###
| ###
| 3.1 |
2011-May-23 Mon
| ###
| ###
| 43.25
| 43.29
|
|
| 40.8
| 40.8
| 3.1 |
2011-May-20 Fri
| ###
| ###
| 44
| ###
| 16,265,228
| ###
| 31.2
| 31.2
| 0.0 |
2011-May-19 Thu
| 44.7
| ###
| ###
| 44.82
| 14,952,044
| 0
| 67.6
| 67.6
| ### |
2011-May-18 Wed
| ###
| ###
| ###
| 44.29
|
|
| 69.7
| 69.7
| ### |
2011-May-17 Tue
| ###
| 44.24
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
|