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 |
2007-Jul-10 Tue
| 38.89
| ###
| 38.42
| 38.46
|
|
| ###
| ###
| 2.7 |
2007-Jul-09 Mon
| ###
| 38.89
| ###
| 38.83
| 20,145,040
| ###
| ###
| ###
| ### |
2007-Jul-06 Fri
| 37.2
| ###
| ###
| 37.54
|
|
| 74.9
| 74.9
| ### |
2007-Jul-05 Thu
| 36.45
| ###
| 36.44
| ###
| 16,740,657
| 305,014,770
| 79.9
| 79.9
| 0.0 |
2007-Jul-04 Wed
| ###
| 36.4
| ###
| 36.4
| 11,731,788
| 213,518,541
| ###
| ###
| ### |
2007-Jul-03 Tue
| 35.7
| ###
| ###
| 35.88
|
|
| 73.7
| 73.7
| 2.6 |
2007-Jul-02 Mon
| ###
| ###
| 34.82
| ###
| 12,531,987
| ###
| 32.9
| 32.9
| 0.0 |
2007-Jun-29 Fri
| ###
| 35.25
| ###
| ###
| 79,264,574
| ###
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| 34.5
| 34.89
| 34.42
| 34.89
|
|
| 70.4
| 70.4
| 2.5 |
2007-Jun-27 Wed
| 34.53
| ###
| 34.2
| 34.2
|
|
| ###
| ###
| 2.4 |
2007-Jun-26 Tue
| 34.88
| ###
| 34.81
| 34.81
| 11,741,557
| ###
| ###
| ###
| ### |
2007-Jun-25 Mon
| ###
| ###
| 34.87
| ###
| 12,378,977
| ###
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 35.45
| ###
| ###
| ###
| 17,856,275
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| 34.43
| ###
| 31,439,828
| ###
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 34.72
| 34.79
| 34.45
| 34.55
|
|
| 29.2
| 29.2
| 2.5 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 18,866,524
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 34.42
| 34.72
| 34.28
| ###
| 13,179,270
| ###
| 74.0
| 74.0
| 0.0 |
2007-Jun-15 Fri
| 34.41
| 34.46
| ###
| ###
| 20,819,588
| ###
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 33.88
| ###
| 33.77
| ###
| 19,605,577
| ###
| 67.0
| 67.0
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 32.77
| 32.79
| 13,737,878
| ###
| 39.5
| 39.5
| 2.3 |
2007-Jun-12 Tue
| 33.45
| 33.55
| 33.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 32.45
| ###
| ###
| 32.87
|
|
| 76.1
| 76.1
| 2.3 |
2007-Jun-07 Thu
| 32.49
| ###
| 32.4
| ###
| 18,626,150
| ###
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 32.85
| 33.25
| 32.76
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Jun-05 Tue
| 32.88
| ###
| 32.7
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Jun-04 Mon
| 32.52
| ###
| 32.52
| 32.85
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| 31.84
| 32.27
| 31.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 31.55
| 31.82
| 31.5
| 31.53
|
|
| 29.7
| 29.7
| 2.3 |
2007-May-30 Wed
| 31.55
| 31.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 31.75
| ###
| 31.7
|
|
| ###
| ###
| 2.3 |
2007-May-28 Mon
| ###
| 31.29
| ###
| ###
| 14,374,658
| 224,891,524
| 72.3
| 72.3
| 0.0 |
2007-May-25 Fri
| 30.52
| 30.79
| 30.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 31.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| 31.5
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-May-22 Tue
| ###
| 31.47
| 31.26
| ###
| 12,034,347
| ###
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| 31.24
| ###
| ###
| 13,490,281
| 210,718,189
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 30.8
| 30.88
| 30.58
| 30.71
|
|
| 38.7
| 38.7
| ### |
2007-May-17 Thu
| ###
| 31.48
| ###
| 31.48
| 13,099,059
| 206,179,188
| 70.3
| 70.3
| 2.2 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 11,950,159
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 30.77
| ###
| ###
| ###
| 17,226,547
| 0
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 31.48
| ###
| 31.28
| 31.28
| 14,344,140
| 224,342,349
| ###
| ###
| 2.2 |
2007-May-11 Fri
| ###
| ###
| 30.78
| ###
| 20,442,123
| 314,604,272
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| 31.29
| 31.8
| 18,484,822
| 289,195,040
| 20.7
| 20.7
| ### |
2007-May-09 Wed
| 30.8
| 32.58
| ###
| ###
| 26,079,241
| ###
| 89.1
| 89.1
| 0.0 |
2007-May-08 Tue
| 31.55
| ###
| ###
| ###
| 35,801,878
| 0
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| ###
| 31.23
| 31.56
| 22,780,721
| 355,720,958
| ###
| ###
| 2.3 |
2007-May-04 Fri
| ###
| ###
| 30.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 29.82
| 29.89
|
|
| 30.9
| 30.9
| ### |
2007-May-02 Wed
| ###
| 29.79
| ###
| 29.76
|
|
| 75.9
| 75.9
| 2.1 |
2007-May-01 Tue
| 29.26
| 29.42
| ###
| ###
| 20,388,820
| 299,919,542
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 29.4
| 29.51
|
|
| 33.5
| 33.5
| 2.1 |
2007-Apr-27 Fri
| 29.85
| 29.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| 30.42
| ###
| 30.22
|
|
| ###
| ###
| 2.2 |
2007-Apr-24 Tue
| ###
| ###
| 29.86
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2007-Apr-23 Mon
| 30.22
| 30.27
| 29.79
| ###
| 13,675,074
| 410,662,472
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| 29.85
|
|
| ###
| ###
| 2.1 |
2007-Apr-19 Thu
| ###
| ###
| 29.57
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2007-Apr-18 Wed
| 30.4
| 30.52
| ###
| 30.4
|
|
| 64.9
| 64.9
| ### |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 16,214,576
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 30.44
| ###
| ###
| 16,893,056
| ###
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 30.43
| 30.43
| 29.81
| 29.85
|
|
| 18.8
| 18.8
| 2.1 |
2007-Apr-12 Thu
| 30.4
| 30.4
| ###
| 30.23
|
|
| 29.7
| 29.7
| ### |
2007-Apr-11 Wed
| 30.72
| 30.78
| 30.56
| ###
| 17,600,682
| ###
| 37.1
| 37.1
| 0.0 |
2007-Apr-10 Tue
| 30.5
| ###
| ###
| 30.48
| 17,143,726
| 0
| 31.2
| 31.2
| 2.2 |
2007-Apr-05 Thu
| 30.47
| 30.49
| 30.25
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-Apr-04 Wed
| 30.5
| ###
| 30.47
| ###
| 17,946,645
| ###
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 29.74
| ###
| 29.7
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Apr-02 Mon
| 29.89
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 29.81
| 29.89
|
|
| 27.3
| 27.3
| ### |
2007-Mar-29 Thu
| ###
| 29.82
| 29.28
| 29.82
|
|
| 78.8
| 78.8
| ### |
2007-Mar-28 Wed
| 29.72
| ###
| 29.42
| 29.49
| 34,327,583
| 504,958,745
| 32.6
| 32.6
| ### |
2007-Mar-27 Tue
| ###
| ###
| 29.7
| 29.8
|
|
| ###
| ###
| 2.1 |
2007-Mar-26 Mon
| 29.4
| ###
| 29.26
| ###
| 52,952,324
| ###
| 83.9
| 83.9
| 0.0 |
2007-Mar-23 Fri
| 29.24
| ###
| ###
| 29.2
| 26,509,443
| 0
| ###
| ###
| 2.1 |
2007-Mar-22 Thu
| ###
| 29.27
| ###
| 29.26
| 30,649,044
| 448,548,758
| 66.8
| 66.8
| ### |
|