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-Jul-19 Mon
| 12.85
| ###
| 12.85
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2004-Jul-16 Fri
| 12.85
| ###
| 12.82
| 12.82
| 10,408,978
| 66,721,548
| 26.9
| 26.9
| 0.9 |
2004-Jul-15 Thu
| 12.71
| 12.82
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
2004-Jul-14 Wed
| 12.78
| 12.78
| ###
| ###
| 11,132,149
| ###
| 28.6
| 28.6
| 0.0 |
2004-Jul-13 Tue
| 12.74
| 12.8
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
2004-Jul-12 Mon
| 12.79
| 12.83
| 12.71
| 12.72
| 8,918,478
| ###
| 30.3
| 30.3
| 0.9 |
2004-Jul-09 Fri
| 12.71
| 12.76
| ###
| 12.73
| 8,410,182
| ###
| ###
| ###
| ### |
2004-Jul-08 Thu
| ###
| 12.75
| ###
| 12.75
|
|
| ###
| ###
| ### |
2004-Jul-07 Wed
| 12.55
| ###
| 12.53
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Jul-06 Tue
| 12.53
| ###
| 12.53
| ###
| 13,614,442
| 85,294,479
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 12.45
| 12.52
| 12.43
| 12.48
|
|
| ###
| ###
| ### |
2004-Jul-02 Fri
| 12.42
| 12.55
| 12.41
| 12.51
| 12,720,885
| 158,756,644
| ###
| ###
| ### |
2004-Jul-01 Thu
| 12.59
| 12.59
| 12.51
| 12.51
|
|
| 24.2
| 24.2
| ### |
2004-Jun-30 Wed
| 12.46
| 12.55
| 12.44
| 12.53
| 19,839,844
| 247,898,850
| ###
| ###
| ### |
2004-Jun-29 Tue
| 12.42
| 12.42
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Jun-28 Mon
| 12.46
| 12.48
| 12.4
| 12.48
| 12,644,955
| 157,303,240
| 75.1
| 75.1
| ### |
2004-Jun-25 Fri
| 12.42
| 12.43
| ###
| ###
| 46,386,641
| 288,292,973
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 12.4
| 12.4
| 12.28
| ###
| 13,343,285
| ###
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| 12.41
| ###
| ###
| 12,811,987
| 79,498,379
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| 12.44
| 12.44
| ###
| ###
| 13,319,976
| 82,850,250
| 26.9
| 26.9
| 0.0 |
2004-Jun-21 Mon
| 12.45
| 12.48
| 12.43
| 12.48
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 12.4
| 12.42
| ###
| ###
| 15,679,251
| 97,368,148
| 27.3
| 27.3
| 0.0 |
2004-Jun-17 Thu
| 12.2
| 12.27
| ###
| 12.24
| 27,111,875
| 166,331,353
| 69.6
| 69.6
| 0.9 |
2004-Jun-16 Wed
| ###
| 12.23
| ###
| ###
| 12,793,188
| 78,230,344
| 28.6
| 28.6
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 10,951,021
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| 12.24
| ###
| 12.22
| 8,419,227
| ###
| 74.3
| 74.3
| 0.9 |
2004-Jun-11 Fri
| ###
| 12.24
| ###
| 12.22
| 8,419,227
| ###
| 74.4
| 74.4
| 0.9 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 12.27
| 12.28
| ###
| ###
| 14,463,775
| 88,807,578
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| 12.24
| 12.25
|
|
| 33.5
| 33.5
| 0.9 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 10,451,480
| 0
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 14,962,378
| 0
| 26.0
| 26.0
| 0.0 |
2004-Jun-02 Wed
| ###
| 12.24
| ###
| ###
| 12,075,785
| ###
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 7,989,925
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 11.83
| 11.83
| 10,475,953
| ###
| ###
| ###
| 0.8 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| 11.75
| 11.81
| 11.71
| 11.77
|
|
| 66.9
| 66.9
| ### |
2004-May-20 Thu
| ###
| ###
| 11.83
| 11.83
| 17,172,853
| 101,577,425
| 24.7
| 24.7
| 0.8 |
2004-May-19 Wed
| ###
| 11.8
| ###
| 11.79
|
|
| 83.5
| 83.5
| 0.8 |
2004-May-18 Tue
| 11.51
| ###
| 11.5
| ###
| 11,340,876
| ###
| 84.6
| 84.6
| 0.0 |
2004-May-17 Mon
| 11.55
| 11.58
| 11.41
| 11.41
| 9,246,728
| ###
| ###
| ###
| ### |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2004-May-13 Thu
| ###
| 11.73
| 11.56
| 11.56
| 10,856,041
| ###
| 31.7
| 31.7
| 0.8 |
2004-May-12 Wed
| 11.55
| 11.7
| 11.53
| ###
| 14,065,787
| ###
| 71.5
| 71.5
| 0.0 |
2004-May-11 Tue
| 11.43
| 11.57
| ###
| 11.52
| 17,737,140
| 102,609,354
| 78.0
| 78.0
| 0.8 |
2004-May-10 Mon
| 11.56
| ###
| 11.46
| 11.47
|
|
| ###
| ###
| ### |
2004-May-07 Fri
| 11.43
| ###
| 11.41
| ###
| 12,952,277
| 73,892,740
| ###
| ###
| 0.0 |
2004-May-06 Thu
| 11.78
| 11.79
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2004-May-05 Wed
| ###
| 11.83
| ###
| 11.79
| 18,839,785
| 111,437,328
| 74.5
| 74.5
| 0.8 |
2004-May-04 Tue
| 11.42
| 11.51
| 11.42
| 11.5
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| ###
| 11.45
| 11.28
| ###
| 15,119,621
| ###
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| 11.54
| ###
| 11.47
| 39,039,249
| ###
| 72.7
| 72.7
| ### |
2004-Apr-29 Thu
| 11.58
| ###
| 11.49
| 11.5
| 29,474,748
| 169,332,427
| 42.2
| 42.2
| ### |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2004-Apr-26 Mon
| ###
| 12.2
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 11.82
| ###
| 11.82
| ###
| 17,039,370
| 100,702,676
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 17,495,951
| 0
| 36.0
| 36.0
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| 12.22
| 12.26
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 12,383,520
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 12.2
| 12.2
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2004-Apr-14 Wed
| 12.25
| 12.26
| ###
| 12.23
|
|
| 34.9
| 34.9
| ### |
2004-Apr-13 Tue
| 12.43
| 12.55
| 12.43
| 12.44
| 8,548,380
| ###
| 75.9
| 75.9
| 0.9 |
2004-Apr-08 Thu
| ###
| 12.4
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 12.45
| 12.48
| 12.42
| 12.43
| 7,072,845
| 88,056,920
| 35.7
| 35.7
| 0.9 |
2004-Apr-06 Tue
| ###
| ###
| 12.48
| 12.53
| 13,595,157
| 84,833,779
| 27.6
| 27.6
| ### |
2004-Apr-05 Mon
| 12.73
| 12.75
| ###
| ###
| 14,071,453
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 12.45
| 12.52
| 12.42
| 12.49
| 11,996,271
| ###
| 71.3
| 71.3
| 0.9 |
|