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-May-16 Mon
| 43.5
| 43.8
| 43.42
| 43.52
|
|
| 78.5
| 78.5
| 3.1 |
2011-May-13 Fri
| ###
| ###
| 43.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 44.44
| 44.48
| ###
| ###
| 13,532,025
| ###
| 33.1
| 33.1
| 0.0 |
2011-May-11 Wed
| ###
| 45.42
| 44.86
| ###
| 10,893,982
| 491,754,347
| ###
| ###
| 0.0 |
2011-May-10 Tue
| ###
| ###
| 44.5
| 44.53
| 10,017,488
| ###
| ###
| ###
| ### |
2011-May-09 Mon
| 44.87
| 45.21
| 44.75
| 44.75
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| ###
| 44.81
| 44.24
| 44.58
|
|
| ###
| ###
| 3.2 |
2011-May-05 Thu
| ###
| 45.52
| 44.87
| 45.44
| 8,245,821
| 372,669,880
| 72.4
| 72.4
| 3.2 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2011-May-03 Tue
| 45.7
| 45.73
| 45.42
| 45.5
|
|
| ###
| ###
| 3.3 |
2011-May-02 Mon
| 46
| 46.27
| ###
| ###
| 13,325,473
| ###
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| 46.4
| 46.41
| 45.45
| 45.83
| 28,902,173
| ###
| 39.3
| 39.3
| ### |
2011-Apr-28 Thu
| ###
| 46.75
| 46.25
| 46.29
| 16,095,857
| 748,457,350
| ###
| ###
| ### |
2011-Apr-27 Wed
| 47.4
| 47.45
| 46.45
| 46.45
|
|
| ###
| ###
| 3.3 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| 47.23
| 12,527,750
| 0
| ###
| ###
| ### |
2011-Apr-19 Tue
| 46.78
| 46.83
| 46.57
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2011-Apr-18 Mon
| ###
| 47.81
| ###
| 47.49
| 22,206,025
| 530,835,027
| 77.8
| 77.8
| 3.4 |
2011-Apr-15 Fri
| 47.73
| 47.86
| ###
| 47.53
|
|
| 33.6
| 33.6
| ### |
2011-Apr-14 Thu
| 47.75
| ###
| ###
| ###
| 20,410,086
| 0
| 75.8
| 75.8
| 0.0 |
2011-Apr-13 Wed
| ###
| 48.78
| ###
| 48.58
|
|
| ###
| ###
| 3.5 |
2011-Apr-12 Tue
| ###
| ###
| ###
| 48.89
| 32,194,484
| 0
| ###
| ###
| 3.5 |
2011-Apr-11 Mon
| ###
| 49.81
| 47.75
| 49.55
| 52,464,022
| ###
| ###
| ###
| ### |
2011-Apr-08 Fri
| ###
| 47.76
| ###
| 47.76
| 20,530,275
| ###
| ###
| ###
| ### |
2011-Apr-07 Thu
| 47.88
| ###
| 47.52
| ###
| 15,582,452
| 370,239,059
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| 47.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 47.27
| 47.59
| ###
| 47.55
| 17,169,450
| ###
| ###
| ###
| ### |
2011-Apr-04 Mon
| 46.88
| ###
| 46.81
| 46.88
|
|
| ###
| ###
| 3.3 |
2011-Apr-01 Fri
| 46.46
| ###
| 46.42
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| 46.75
| ###
| 46.56
|
|
| ###
| ###
| 3.3 |
2011-Mar-30 Wed
| ###
| 45.82
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 44.29
| 44.74
| ###
| 44.7
|
|
| ###
| ###
| 3.2 |
2011-Mar-28 Mon
| 44.29
| 44.54
| 44.23
| 44.45
|
|
| 75.3
| 75.3
| 3.2 |
2011-Mar-25 Fri
| 44.86
| ###
| ###
| 44.76
|
|
| ###
| ###
| 3.2 |
2011-Mar-24 Thu
| 44.48
| 44.74
| 44.42
| 44.71
|
|
| 66.5
| 66.5
| ### |
2011-Mar-23 Wed
| ###
| 44.26
| 43.88
| 44.2
|
|
| 74.3
| 74.3
| 3.2 |
2011-Mar-22 Tue
| 44.59
| ###
| ###
| 44.2
| 10,773,870
| 0
| 30.3
| 30.3
| 3.2 |
2011-Mar-21 Mon
| ###
| ###
| ###
| 44.5
| 7,092,380
| 0
| ###
| ###
| 3.2 |
2011-Mar-18 Fri
| 44.47
| 44.75
| 44.23
| 44.56
| 13,984,928
| 622,189,446
| ###
| ###
| 3.2 |
2011-Mar-17 Thu
| 43.29
| 43.8
| 42.89
| 43.7
| 20,945,128
| 907,866,573
| 67.1
| 67.1
| ### |
2011-Mar-16 Wed
| 43.52
| ###
| 43.43
| 43.57
|
|
| ###
| ###
| 3.1 |
2011-Mar-15 Tue
| 44
| 44.21
| 42.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 43.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| 44.2
| 44.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| ###
| 45.75
| 44.57
| ###
| 15,402,941
| ###
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 46.26
| 46.26
| 45.85
| 46
|
|
| 43.7
| 43.7
| 3.3 |
2011-Mar-08 Tue
| ###
| 46.59
| 46.25
| 46.59
|
|
| ###
| ###
| 3.3 |
2011-Mar-07 Mon
| 46.71
| 46.85
| 46.24
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2011-Mar-04 Fri
| 47.24
| 47.29
| ###
| 47.25
| 8,504,288
| 201,083,889
| ###
| ###
| 3.4 |
2011-Mar-03 Thu
| ###
| ###
| 46.2
| 46.55
| 8,442,356
| 195,018,423
| 70.6
| 70.6
| 3.3 |
2011-Mar-02 Wed
| ###
| ###
| 45.86
| ###
| 8,895,088
| ###
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| 46.43
| ###
| ###
| ###
| 11,107,654
| 0
| 39.7
| 39.7
| 0.0 |
2011-Feb-28 Mon
| ###
| 46.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 45.57
| ###
| 45.56
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| 45.87
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2011-Feb-23 Wed
| 46.24
| 46.81
| 46.2
| 46.57
|
|
| ###
| ###
| ### |
2011-Feb-22 Tue
| 46.75
| 47.42
| 46.49
| 46.58
|
|
| 51.9
| 51.9
| 3.3 |
2011-Feb-21 Mon
| ###
| 45.85
| 45.5
| 45.85
| 11,795,873
| ###
| ###
| ###
| 3.3 |
2011-Feb-18 Fri
| ###
| ###
| 46.27
| 46.56
|
|
| 70.5
| 70.5
| 3.3 |
2011-Feb-17 Thu
| ###
| 46.8
| ###
| ###
| 9,144,588
| 213,983,359
| 36.6
| 36.6
| 0.0 |
2011-Feb-16 Wed
| ###
| 47
| 46.41
| 46.59
|
|
| ###
| ###
| 3.3 |
2011-Feb-15 Tue
| 47.52
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2011-Feb-14 Mon
| 46.82
| 47.47
| 46.81
| 47.28
| 8,811,046
| ###
| ###
| ###
| 3.4 |
2011-Feb-11 Fri
| 46.48
| 46.77
| ###
| ###
| 7,472,144
| 174,736,087
| 37.4
| 37.4
| 0.0 |
2011-Feb-10 Thu
| 46.44
| 46.77
| ###
| 46.76
|
|
| ###
| ###
| ### |
2011-Feb-09 Wed
| ###
| 47.22
| ###
| 46.74
| 11,150,671
| 263,267,342
| 31.6
| 31.6
| 3.3 |
2011-Feb-08 Tue
| ###
| ###
| 46.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| 46.44
| 46.55
| ###
| 46.55
|
|
| 71.7
| 71.7
| 3.3 |
2011-Feb-04 Fri
| 46.5
| 46.79
| ###
| ###
| 12,958,476
| 303,163,546
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| 46.46
| ###
| ###
| 14,094,486
| ###
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 45.27
| 45.84
| ###
| 45.7
| 14,318,341
| 328,176,375
| ###
| ###
| 3.3 |
2011-Feb-01 Tue
| 44.55
| 44.82
| 44.44
| ###
| 13,188,350
| ###
| 68.5
| 68.5
| 0.0 |
2011-Jan-31 Mon
| ###
| 44.25
| 43.8
| 44.25
| 10,494,520
| 462,021,243
| ###
| ###
| ### |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
| 20,441,025
| 0
| 43.6
| 43.6
| 0.0 |
2011-Jan-27 Thu
| 45.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|