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 |
2010-Oct-08 Fri
| ###
| ###
| ###
| 41
|
|
| 69.9
| 69.9
| 2.9 |
2010-Oct-07 Thu
| 40.85
| ###
| 40.78
| ###
| 13,000,547
| 265,081,153
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| 40.54
| ###
| 40.53
| 15,738,284
| ###
| 73.0
| 73.0
| ### |
2010-Oct-05 Tue
| 39.5
| ###
| ###
| 39.5
|
|
| 68.6
| 68.6
| ### |
2010-Oct-04 Mon
| 39.8
| ###
| 39.78
| 40
|
|
| 74.2
| 74.2
| 2.9 |
2010-Oct-01 Fri
| 39.49
| ###
| 39.26
| 39.46
|
|
| 36.6
| 36.6
| 2.8 |
2010-Sep-30 Thu
| 39.46
| 39.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 15,172,742
| 0
| 32.0
| 32.0
| 0.0 |
2010-Sep-28 Tue
| 39.46
| ###
| 39.41
| 39.43
| 9,229,142
| 181,860,243
| 29.4
| 29.4
| ### |
2010-Sep-27 Mon
| 39.56
| 39.76
| 39.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 38.79
| ###
| 38.76
| ###
| 18,144,478
| 351,639,983
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| 39.24
| ###
| 39.22
|
|
| ###
| ###
| ### |
2010-Sep-22 Wed
| 38.55
| ###
| 38.48
| ###
| 11,982,820
| 230,549,456
| 75.6
| 75.6
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 38.72
| 38.72
|
|
| 37.1
| 37.1
| 2.8 |
2010-Sep-20 Mon
| 38.72
| 38.78
| 38.58
| 38.78
| 8,107,353
| ###
| 70.0
| 70.0
| 2.8 |
2010-Sep-17 Fri
| ###
| 39.21
| ###
| ###
| 11,350,887
| ###
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| 39.43
| 39.43
| ###
| 38.75
|
|
| ###
| ###
| 2.8 |
2010-Sep-15 Wed
| ###
| 39.48
| ###
| 39.44
| 15,082,545
| ###
| ###
| ###
| 2.8 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 18,491,922
| 0
| 69.1
| 69.1
| 0.0 |
2010-Sep-13 Mon
| 38.5
| 38.71
| 38.45
| 38.56
| 14,009,820
| 540,498,855
| ###
| ###
| 2.8 |
2010-Sep-10 Fri
| 38.2
| ###
| ###
| ###
| 8,059,673
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| 38.48
| ###
| ###
| 11,711,651
| ###
| 65.0
| 65.0
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| 37.8
| ###
| 10,978,881
| 207,500,850
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| 38.73
| ###
| 38.44
|
|
| ###
| ###
| 2.7 |
2010-Sep-06 Mon
| 38.48
| 38.58
| 38.25
| 38.55
|
|
| 64.5
| 64.5
| ### |
2010-Sep-03 Fri
| 38.5
| 38.7
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2010-Sep-02 Thu
| 38.55
| 38.58
| ###
| ###
| 6,891,827
| 132,943,342
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 15,374,043
| 0
| 72.3
| 72.3
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 19,638,344
| 0
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| 37.88
| 37.48
| 37.87
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 26,611,385
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 37.25
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2010-Aug-25 Wed
| ###
| 37.45
| ###
| 37.44
|
|
| ###
| ###
| 2.7 |
2010-Aug-24 Tue
| 37.79
| 37.79
| 37.47
| 37.54
|
|
| 35.8
| 35.8
| ### |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 10,388,321
| 0
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 37.85
| ###
| 37.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| 37.86
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2010-Aug-18 Wed
| 38.78
| ###
| 38.42
| 38.42
|
|
| ###
| ###
| 2.7 |
2010-Aug-17 Tue
| ###
| 40.28
| 39.8
| 40.2
| 13,360,188
| 534,941,927
| 66.1
| 66.1
| ### |
2010-Aug-16 Mon
| ###
| ###
| 39.72
| 40
| 13,187,740
| ###
| ###
| ###
| 2.9 |
2010-Aug-13 Fri
| 39.8
| 40.41
| 39.56
| 40.4
|
|
| 70.3
| 70.3
| 2.9 |
2010-Aug-12 Thu
| ###
| 39.73
| ###
| ###
| 14,813,150
| 294,263,224
| 76.4
| 76.4
| 0.0 |
2010-Aug-11 Wed
| ###
| 40.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| 40.73
|
|
| ###
| ###
| ### |
2010-Aug-09 Mon
| ###
| ###
| ###
| 41.55
| 24,222,646
| 0
| ###
| ###
| 3.0 |
2010-Aug-06 Fri
| 40.78
| ###
| 40.7
| ###
| 20,680,245
| 420,842,985
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 40.83
| 40.84
| 25,907,880
| 528,909,370
| 28.3
| 28.3
| 2.9 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| 40.74
| ###
| 21,215,529
| 432,160,325
| 31.8
| 31.8
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 18,399,272
| 0
| 67.9
| 67.9
| 0.0 |
2010-Jul-30 Fri
| 40.25
| 40.44
| ###
| ###
| 29,108,121
| ###
| 29.9
| 29.9
| 0.0 |
2010-Jul-29 Thu
| ###
| 40.56
| 40.2
| 40.46
| 22,117,387
| 893,100,087
| 70.9
| 70.9
| 2.9 |
2010-Jul-28 Wed
| 39.81
| 40.27
| 39.73
| 40.2
|
|
| 74.7
| 74.7
| ### |
2010-Jul-27 Tue
| 39.84
| ###
| 39.59
| 39.75
|
|
| 34.8
| 34.8
| ### |
2010-Jul-26 Mon
| ###
| ###
| 39.79
| 39.82
|
|
| ###
| ###
| 2.8 |
2010-Jul-23 Fri
| 39.57
| 39.77
| 39.5
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| 38.85
| 38.88
|
|
| ###
| ###
| 2.8 |
2010-Jul-21 Wed
| ###
| ###
| ###
| 38.75
| 22,217,826
| 0
| ###
| ###
| 2.8 |
2010-Jul-20 Tue
| ###
| ###
| 37.8
| ###
| 15,538,789
| ###
| 69.4
| 69.4
| 0.0 |
2010-Jul-19 Mon
| ###
| 37.86
| ###
| 37.75
|
|
| ###
| ###
| ### |
2010-Jul-16 Fri
| 38.21
| ###
| 37.87
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 38.29
| 38.4
| ###
| 38.4
|
|
| 66.0
| 66.0
| 2.7 |
2010-Jul-13 Tue
| ###
| ###
| 37.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 38.45
| ###
| ###
| ###
| 6,537,853
| 0
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| 38.43
| 37.83
| 38.43
| 9,909,941
| 377,866,050
| ###
| ###
| 2.7 |
2010-Jul-08 Thu
| 38.25
| 38.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 37.46
| 37.73
| 37.26
| 37.43
|
|
| 39.4
| 39.4
| ### |
2010-Jul-06 Tue
| ###
| 37.22
| ###
| ###
| 11,108,646
| ###
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2010-Jul-02 Fri
| ###
| 37.76
| ###
| ###
| 11,784,225
| ###
| 21.6
| 21.6
| 0.0 |
2010-Jul-01 Thu
| ###
| 37.43
| ###
| ###
| 17,937,257
| ###
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 38.4
| 38.49
| 9,793,674
| 188,038,540
| ###
| ###
| ### |
|