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 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| 13.86
| 13.86
|
|
| ###
| ###
| ### |
2004-Oct-29 Fri
| 13.75
| 13.86
| 13.71
| 13.85
|
|
| ###
| ###
| ### |
2004-Oct-28 Thu
| ###
| 14.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Oct-26 Tue
| 13.84
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 13.82
| 13.82
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2004-Oct-22 Fri
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 13.7
| 13.85
| 13.55
| 13.8
|
|
| 72.5
| 72.5
| 1.0 |
2004-Oct-20 Wed
| ###
| 13.72
| 13.59
| ###
| 21,132,885
| 288,569,544
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 13.86
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 10,641,945
| 0
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 16,700,321
| 0
| 68.9
| 68.9
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 30,731,449
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 14.7
| 14.75
| 14.58
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Oct-12 Tue
| 14.87
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 14.88
| ###
| 14.85
| ###
| 7,331,228
| ###
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| 14.85
| ###
| 14.77
| 14.82
| 13,617,082
| 100,562,150
| ###
| ###
| 1.1 |
2004-Oct-07 Thu
| ###
| ###
| 14.81
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| 14.7
| 14.7
|
|
| ###
| ###
| ### |
2004-Oct-05 Tue
| ###
| ###
| 14.8
| 14.84
| 21,257,377
| 157,304,589
| ###
| ###
| ### |
2004-Oct-04 Mon
| 14.55
| 14.75
| 14.53
| 14.75
|
|
| 82.3
| 82.3
| ### |
2004-Oct-01 Fri
| ###
| 14.47
| 14.26
| 14.28
|
|
| 30.0
| 30.0
| ### |
2004-Sep-30 Thu
| 14.56
| ###
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| 14.5
| ###
| 14.5
| 18,916,158
| 137,142,145
| 75.5
| 75.5
| 1.0 |
2004-Sep-28 Tue
| 13.75
| ###
| 13.73
| ###
| 11,500,627
| ###
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| 13.85
| 13.87
| 13.7
| 13.76
|
|
| 29.2
| 29.2
| 1.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| 13.74
| 30,013,346
| 0
| 21.4
| 21.4
| ### |
2004-Sep-23 Thu
| 13.89
| ###
| 13.86
| ###
| 7,981,324
| 55,310,575
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 13.85
| 13.88
| 13.81
| 13.85
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| ###
| ###
| 13.85
| ###
| 19,286,752
| 133,560,757
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 13.49
| ###
| 13.47
| 13.58
| 11,726,420
| ###
| ###
| ###
| ### |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2004-Sep-15 Wed
| 13.24
| 13.29
| ###
| 13.21
|
|
| 31.6
| 31.6
| ### |
2004-Sep-14 Tue
| 13.28
| ###
| 13.24
| 13.24
| 12,809,570
| 84,799,353
| ###
| ###
| 0.9 |
2004-Sep-13 Mon
| 13.23
| ###
| 13.22
| 13.25
| 6,169,527
| 40,780,573
| 69.3
| 69.3
| ### |
2004-Sep-10 Fri
| 13.28
| ###
| 13.26
| 13.29
| 8,872,329
| 58,823,541
| 68.1
| 68.1
| ### |
2004-Sep-09 Thu
| ###
| 13.27
| ###
| ###
| 7,480,654
| ###
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 13.25
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 5,732,944
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| 13.29
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| 13.44
| 13.45
| 13.27
| 13.28
| 10,188,624
| ###
| ###
| ###
| 0.9 |
2004-Sep-02 Thu
| 13.28
| ###
| 13.23
| ###
| 9,956,379
| 65,861,447
| 74.0
| 74.0
| 0.0 |
2004-Sep-01 Wed
| ###
| 13.26
| ###
| 13.21
|
|
| 70.4
| 70.4
| ### |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Aug-27 Fri
| ###
| 13.4
| 13.29
| ###
| 24,600,325
| ###
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| 13.28
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Aug-24 Tue
| 13.48
| 13.48
| 13.29
| ###
| 12,932,750
| 173,104,858
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| 13.42
| ###
| 13.41
| 10,925,372
| 73,309,246
| ###
| ###
| 1.0 |
2004-Aug-20 Fri
| ###
| ###
| 13.21
| 13.21
| 9,857,028
| ###
| 22.0
| 22.0
| ### |
2004-Aug-19 Thu
| 13.21
| 13.27
| ###
| ###
| 13,056,571
| 86,630,348
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 30,373,072
| 0
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 7,708,053
| 0
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 14,474,629
| 0
| 28.9
| 28.9
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 8,028,254
| 0
| 31.2
| 31.2
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 13,498,127
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| 13.25
| ###
| 13.25
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 13.25
| 13.27
| ###
| 13.25
|
|
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| 13.26
| ###
| 13.23
| 13.25
| 8,860,023
| 58,609,052
| 32.8
| 32.8
| ### |
2004-Aug-03 Tue
| ###
| 13.22
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Aug-02 Mon
| ###
| 13.26
| ###
| ###
| 9,498,880
| 62,977,574
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 29,137,172
| 0
| 77.1
| 77.1
| 0.0 |
2004-Jul-29 Thu
| 12.85
| 12.89
| 12.81
| 12.83
| 10,819,849
| 139,035,059
| 33.8
| 33.8
| ### |
2004-Jul-28 Wed
| ###
| 12.79
| ###
| 12.71
|
|
| 75.3
| 75.3
| 0.9 |
2004-Jul-27 Tue
| 12.53
| ###
| 12.52
| 12.59
| 16,443,955
| 102,939,158
| ###
| ###
| ### |
2004-Jul-26 Mon
| 12.5
| 12.58
| 12.47
| 12.53
| 11,765,628
| ###
| ###
| ###
| ### |
2004-Jul-23 Fri
| ###
| 12.73
| ###
| ###
| 9,192,483
| 58,510,154
| 32.1
| 32.1
| 0.0 |
2004-Jul-22 Thu
| 12.73
| 12.75
| ###
| 12.75
|
|
| 69.7
| 69.7
| ### |
2004-Jul-21 Wed
| 12.76
| ###
| 12.73
| 12.87
| 12,861,329
| 81,862,359
| 77.1
| 77.1
| ### |
|