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 |
2000-Jun-30 Fri
| ###
| 19.75
| ###
| 19.75
|
|
| 75.8
| 75.8
| ### |
2000-Jun-29 Thu
| 19.45
| 19.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 19.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| 19.4
| ###
| 2,985,376
| 28,958,147
| 31.7
| 31.7
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
| 2,531,685
| 0
| 86.6
| 86.6
| 0.0 |
2000-Jun-23 Fri
| 19.5
| 19.7
| ###
| 19.181
| 5,164,955
| ###
| 18.4
| 18.4
| ### |
2000-Jun-22 Thu
| 18.75
| ###
| 18.74
| 19.176
|
|
| ###
| ###
| ### |
2000-Jun-21 Wed
| ###
| 18.88
| 18.5
| 18.72
| 2,905,754
| 54,308,542
| 72.5
| 72.5
| 1.3 |
2000-Jun-20 Tue
| ###
| 18.76
| ###
| 18.72
| 4,996,527
| 46,867,423
| ###
| ###
| 1.3 |
2000-Jun-19 Mon
| ###
| 18.8
| 18.45
| 18.58
| 5,011,321
| 93,335,853
| ###
| ###
| 1.3 |
2000-Jun-16 Fri
| ###
| ###
| 18.41
| 18.89
| 4,377,447
| ###
| ###
| ###
| ### |
2000-Jun-15 Thu
| 18.25
| ###
| 18.25
| 18.46
| 7,263,259
| ###
| 75.7
| 75.7
| 1.3 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
| 4,031,823
| 0
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| 17.672
| 17.7
| 17.47
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| 17.76
| 17.76
| 17.76
| 17.76
| 0
|
|
|
| 1.3 |
2000-Jun-08 Thu
| 17.653
| 17.74
| 17.54
| ###
| 1,416,048
| 24,979,086
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| 17.5
| 17.7
| 17.5
| ###
| 2,063,229
| ###
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| 17.45
| 17.59
|
|
| ###
| ###
| ### |
2000-Jun-05 Mon
| 17.8
| 17.85
| 17.55
| 17.58
| 5,478,088
| 96,962,157
| 30.4
| 30.4
| 1.3 |
2000-Jun-02 Fri
| ###
| ###
| 17.8
| 17.86
| 4,550,828
| ###
| ###
| ###
| 1.3 |
2000-Jun-01 Thu
| ###
| ###
| 17.53
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2000-May-31 Wed
| ###
| ###
| 17.55
| 17.81
| 4,338,885
| ###
| 77.1
| 77.1
| 1.3 |
2000-May-30 Tue
| 17.4
| 17.75
| ###
| 17.75
|
|
| ###
| ###
| 1.3 |
2000-May-29 Mon
| 17.4
| 17.55
| 17.4
| ###
| 2,749,022
| 48,039,159
| ###
| ###
| 0.0 |
2000-May-26 Fri
| 17.45
| 17.5
| ###
| 17.45
| 7,230,978
| 63,271,057
| 68.9
| 68.9
| ### |
2000-May-25 Thu
| 17.55
| 17.8
| 17.4
| 17.78
|
|
| 83.3
| 83.3
| 1.3 |
2000-May-24 Wed
| ###
| 17.58
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2000-May-23 Tue
| ###
| 17.51
| ###
| 17.43
| 3,063,525
| ###
| ###
| ###
| 1.2 |
2000-May-22 Mon
| ###
| ###
| ###
| 17.055
| 2,835,083
| 0
| 77.8
| 77.8
| 1.2 |
2000-May-19 Fri
| 17.328
| 17.56
| ###
| 17.2
| 3,561,982
| ###
| ###
| ###
| 1.2 |
2000-May-18 Thu
| 17.5
| ###
| 17.23
| ###
| 2,654,371
| ###
| ###
| ###
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| 17.56
| 3,857,183
| 0
| 20.3
| 20.3
| 1.3 |
2000-May-16 Tue
| ###
| 17.82
| ###
| 17.754
|
|
| ###
| ###
| 1.3 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
| 3,123,957
| 0
| ###
| ###
| 0.0 |
2000-May-12 Fri
| 16.84
| ###
| 16.48
| 16.873
|
|
| ###
| ###
| 1.2 |
2000-May-11 Thu
| ###
| ###
| 16.4
| ###
| 5,555,273
| ###
| 77.2
| 77.2
| 0.0 |
2000-May-10 Wed
| ###
| ###
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| 17.775
| 2,509,270
| 0
| 36.7
| 36.7
| ### |
2000-May-05 Fri
| ###
| 17.7
| ###
| 17.52
|
|
| ###
| ###
| ### |
2000-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
| 4,579,153
| 0
| 15.1
| 15.1
| 0.0 |
2000-May-02 Tue
| 18.25
| 18.77
| 18.25
| 18.751
| 2,888,152
| ###
| 86.6
| 86.6
| ### |
2000-May-01 Mon
| 18.2
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| ###
| 18.44
| ###
| 18.44
| 5,997,181
| ###
| 66.6
| 66.6
| 1.3 |
2000-Apr-27 Thu
| ###
| 18.5
| 18.24
| 18.4
| 2,503,958
| ###
| ###
| ###
| 1.3 |
2000-Apr-26 Wed
| 18.2
| 18.53
| ###
| 18.53
| 4,124,644
| 38,214,826
| ###
| ###
| ### |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| 17.4
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2000-Apr-18 Tue
| 17.4
| 17.75
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Apr-17 Mon
| ###
| 17.55
| ###
| ###
| 2,880,951
| 25,280,345
| 85.0
| 85.0
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| 17.45
| 17.559
| 2,016,827
| ###
| ###
| ###
| 1.3 |
2000-Apr-13 Thu
| 17.847
| ###
| 17.5
| 17.8
|
|
| ###
| ###
| ### |
2000-Apr-12 Wed
| 17.841
| ###
| 17.72
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2000-Apr-11 Tue
| 17.971
| ###
| 17.82
| 17.85
|
|
| 47.7
| 47.7
| 1.3 |
2000-Apr-07 Fri
| 18.85
| ###
| 18.4
| 18.85
|
|
| 66.3
| 66.3
| ### |
2000-Apr-06 Thu
| 18.8
| ###
| 18.75
| 18.85
| 2,643,187
| 24,779,878
| 59.3
| 59.3
| ### |
2000-Apr-05 Wed
| ###
| 18.85
| ###
| 18.678
|
|
| 79.3
| 79.3
| 1.3 |
2000-Apr-04 Tue
| ###
| 18.8
| 18.48
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| ###
| 18.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| 17.58
| 17.842
|
|
| ###
| ###
| 1.3 |
2000-Mar-30 Thu
| ###
| ###
| ###
| 17.8
| 3,915,982
| 0
| 76.8
| 76.8
| ### |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| 17.42
| 17.51
| ###
| 17.46
|
|
| ###
| ###
| 1.2 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2000-Mar-23 Thu
| ###
| 17.8
| 17.55
| 17.7
|
|
| 69.1
| 69.1
| 1.3 |
2000-Mar-22 Wed
| ###
| 17.888
| 17.57
| 17.888
|
|
| ###
| ###
| 1.3 |
2000-Mar-21 Tue
| ###
| ###
| ###
| 17.75
|
|
| 45.3
| 45.3
| 1.3 |
2000-Mar-20 Mon
| ###
| ###
| 17.5
| 17.981
| 2,793,647
| ###
| 71.4
| 71.4
| 1.3 |
2000-Mar-17 Fri
| 18.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 17.82
| 18.28
| 17.82
| 18.21
| 2,893,627
| ###
| ###
| ###
| ### |
2000-Mar-15 Wed
| 17.86
| 17.86
| ###
| 17.654
| 5,652,324
| 50,475,253
| ###
| ###
| ### |
2000-Mar-14 Tue
| 17.2
| ###
| 17.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| 17.4
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2000-Mar-10 Fri
| ###
| 17.45
| ###
| 17.228
| 3,292,550
| ###
| ###
| ###
| ### |
2000-Mar-09 Thu
| 16.159
| ###
| ###
| ###
| 2,871,658
| 0
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| 16.5
| ###
| ###
| ###
| 4,461,870
| 0
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| 16.5
| ###
| 16.5
| 4,418,486
| ###
| 91.7
| 91.7
| 1.2 |
2000-Mar-06 Mon
| ###
| ###
| 15.787
| 15.787
| 2,540,728
| ###
| 5.7
| 5.7
| 1.1 |
2000-Mar-03 Fri
| 16.76
| 16.77
| ###
| ###
| 4,304,689
| ###
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 16.25
| ###
| 16.25
| 16.4
| 4,892,445
| ###
| 76.1
| 76.1
| ### |
2000-Mar-01 Wed
| ###
| 16.5
| ###
| 16.2
| 4,413,847
| ###
| 68.8
| 68.8
| 1.2 |
2000-Feb-29 Tue
| 16.28
| 16.28
| 15.84
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2000-Feb-28 Mon
| 16.75
| 16.75
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2000-Feb-25 Fri
| 16.975
| ###
| 16.5
| 16.755
|
|
| 33.5
| 33.5
| ### |
2000-Feb-24 Thu
| 16.4
| 16.88
| 16.4
| 16.84
|
|
| ###
| ###
| 1.2 |
2000-Feb-23 Wed
| 16.85
| ###
| ###
| ###
| 3,105,384
| 0
| 18.0
| 18.0
| 0.0 |
2000-Feb-22 Tue
| ###
| 17.2
| 16.55
| ###
| 3,389,152
| 57,191,940
| 30.3
| 30.3
| 0.0 |
2000-Feb-21 Mon
| 16.371
| ###
| 16.371
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 16.8
| 16.85
| ###
| ###
| 5,123,225
| 43,163,170
| 34.0
| 34.0
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
| 6,601,241
| 0
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| 17.85
| ###
| 17.8
|
|
| ###
| ###
| ### |
2000-Feb-14 Mon
| ###
| 17.5
| ###
| ###
| 5,052,670
| ###
| 25.5
| 25.5
| 0.0 |
2000-Feb-11 Fri
| 17.674
| 17.8
| 17.5
| 17.53
| 4,667,880
| 82,388,082
| ###
| ###
| 1.3 |
2000-Feb-10 Thu
| ###
| ###
| 17.5
| 17.583
| 9,189,981
| ###
| ###
| ###
| 1.3 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 2,948,080
| 0
| 13.1
| 13.1
| 0.0 |
2000-Feb-08 Tue
| 18.7
| ###
| 18.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| 18.2
| ###
| 2,827,976
| 25,734,581
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 18.5
| 18.75
| ###
| ###
| 3,357,287
| ###
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| 18.5
| 4,468,485
| 0
| ###
| ###
| ### |
2000-Feb-02 Wed
| 18.45
| ###
| 18.45
| 18.7
| 3,858,483
| ###
| 79.6
| 79.6
| 1.3 |
2000-Feb-01 Tue
| 18.822
| 18.85
| 18.45
| 18.458
| 2,869,382
| 53,513,974
| ###
| ###
| 1.3 |
2000-Jan-31 Mon
| ###
| 18.81
| 18.48
| 18.745
|
|
| 65.1
| 65.1
| 1.3 |
2000-Jan-28 Fri
| ###
| 19.27
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2000-Jan-27 Thu
| 19.258
| 19.4
| ###
| 19.2
|
|
| 34.4
| 34.4
| ### |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
| 3,177,987
| 0
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| ###
| 19.7
| ###
| ###
| 1,978,287
| 19,486,126
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| 19.44
| 19.581
| 2,243,843
| 21,810,153
| ###
| ###
| 1.4 |
2000-Jan-20 Thu
| ###
| 20.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|