End of day Prices (full format), 56 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.22 |
2011-Sep-27 Tue
| ###
| ###
| 34.27
| ###
| 15,144,047
| 259,493,245
| 71.8
| 71.8
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 34.7
| ###
| 34.27
| 34.55
| 18,798,749
| ###
| ###
| ###
| 2.5 |
2011-Sep-22 Thu
| ###
| ###
| 35.5
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| 36.7
| 36.8
| 11,694,649
| ###
| ###
| ###
| 2.6 |
2011-Sep-19 Mon
| 37.89
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| 38.23
|
|
| ###
| ###
| ### |
2011-Sep-15 Thu
| ###
| ###
| 37.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 37.49
| 37.77
| ###
| ###
| 15,532,426
| ###
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| 37.45
| 36.84
| 37.29
| 16,347,820
| 607,239,773
| ###
| ###
| ### |
2011-Sep-12 Mon
| ###
| ###
| 36.45
| 36.45
| 12,604,156
| 229,710,743
| 38.9
| 38.9
| ### |
2011-Sep-09 Fri
| ###
| 38.44
| ###
| ###
| 11,962,574
| 229,920,672
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| 38.71
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2011-Sep-07 Wed
| 37.87
| ###
| 37.79
| 38.23
| 18,937,458
| ###
| 68.0
| 68.0
| ### |
2011-Sep-06 Tue
| ###
| ###
| 36.76
| 36.88
| 21,476,428
| 394,736,746
| ###
| ###
| 2.6 |
2011-Sep-05 Mon
| ###
| 38.23
| 37.7
| 37.7
| 14,316,976
| ###
| 31.6
| 31.6
| 2.7 |
2011-Sep-02 Fri
| 39.47
| 39.59
| ###
| ###
| 12,893,586
| ###
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| 39.75
| 40.27
| 39.73
| 39.87
|
|
| ###
| ###
| 2.8 |
2011-Aug-31 Wed
| 39.4
| 39.74
| ###
| 39.74
| 11,262,629
| ###
| 70.2
| 70.2
| 2.8 |
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 |
|