End of day Prices (full format), 150 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.23 |
2020-Sep-25 Fri
| ###
| 37.8
| 37.2
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Sep-24 Thu
| 36.5
| ###
| 36.46
| ###
| 4,525,077
| 82,492,153
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| 36.8
| ###
| 6,091,479
| ###
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 36.73
| 36.83
| 36.51
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| 37.28
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| 37.8
|
|
| ###
| ###
| 2.7 |
2020-Sep-17 Thu
| 38.21
| 38.25
| 37.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 37.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 37.7
| 37.84
| ###
| 37.49
|
|
| 33.7
| 33.7
| 2.7 |
2020-Sep-14 Mon
| 37.29
| 37.55
| ###
| 37.24
| 5,125,425
| 96,229,854
| 38.5
| 38.5
| ### |
2020-Sep-11 Fri
| ###
| ###
| ###
| 36.55
| 4,427,129
| 0
| ###
| ###
| ### |
2020-Sep-10 Thu
| 37.27
| ###
| 36.72
| ###
| 4,277,349
| 78,532,127
| 38.9
| 38.9
| 0.0 |
2020-Sep-09 Wed
| 36.88
| ###
| 36.53
| 36.78
|
|
| ###
| ###
| 2.6 |
2020-Sep-08 Tue
| ###
| 37.56
| ###
| 37.41
|
|
| 65.6
| 65.6
| 2.7 |
2020-Sep-07 Mon
| 36.46
| ###
| 36.4
| ###
| 6,023,571
| ###
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| 36.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 37.79
| 37.89
| 37.47
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 38.5
| 38.5
| 7,703,076
| ###
| 35.5
| 35.5
| 2.8 |
2020-Sep-01 Tue
| ###
| 37.72
| ###
| 37.5
| 7,569,188
| 142,754,885
| 76.4
| 76.4
| 2.7 |
2020-Aug-31 Mon
| ###
| ###
| 37.88
| ###
| 4,965,584
| ###
| 37.9
| 37.9
| 0.0 |
2020-Aug-28 Fri
| 37.85
| ###
| 37.59
| 37.73
| 5,829,743
| ###
| ###
| ###
| ### |
2020-Aug-27 Thu
| 38.22
| 38.58
| ###
| 38.44
| 7,918,688
| ###
| 71.2
| 71.2
| 2.7 |
2020-Aug-26 Wed
| ###
| ###
| 37.81
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2020-Aug-25 Tue
| 38.84
| 38.87
| 38.21
| ###
| 5,303,151
| ###
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 38.2
| ###
| ###
| 38.57
|
|
| 70.1
| 70.1
| 2.8 |
2020-Aug-21 Fri
| ###
| 38.88
| 38.26
| ###
| 7,415,179
| 286,003,454
| 31.4
| 31.4
| 0.0 |
2020-Aug-20 Thu
| 38.7
| ###
| 38.54
| 38.72
|
|
| 66.7
| 66.7
| 2.8 |
2020-Aug-19 Wed
| 39.45
| 39.625
| ###
| ###
| 7,550,977
| ###
| 32.8
| 32.8
| 0.0 |
2020-Aug-18 Tue
| 39.7
| ###
| ###
| ###
| 6,236,221
| 0
| 34.8
| 34.8
| 0.0 |
2020-Aug-17 Mon
| 39.71
| ###
| 39.71
| 39.86
| 4,812,285
| ###
| ###
| ###
| 2.8 |
2020-Aug-14 Fri
| ###
| 40.27
| 39.89
| ###
| 4,995,083
| 200,202,926
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 40.25
| 40.25
| 39.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 39.76
| 40
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2020-Aug-11 Tue
| 40
| 40.52
| ###
| 40.2
| 8,218,650
| 166,509,849
| 73.8
| 73.8
| ### |
2020-Aug-10 Mon
| ###
| ###
| ###
| 39.84
| 9,369,878
| 0
| 75.8
| 75.8
| 2.8 |
2020-Aug-07 Fri
| 39.25
| 39.56
| ###
| ###
| 11,183,627
| 221,212,142
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| 39.82
| 38.88
| 39.82
|
|
| ###
| ###
| 2.8 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Aug-04 Tue
| 37.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| 36.88
| ###
| 36.88
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 36.59
| 36.75
|
|
| ###
| ###
| 2.6 |
2020-Jul-30 Thu
| ###
| 37.83
| 37.54
| 37.83
| 3,879,189
| ###
| ###
| ###
| 2.7 |
2020-Jul-29 Wed
| ###
| ###
| 37.28
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2020-Jul-28 Tue
| ###
| 38.545
| 37.85
| ###
| 6,251,854
| ###
| 77.1
| 77.1
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| 36.78
| 37.4
|
|
| ###
| ###
| ### |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
| 3,800,471
| 0
| 67.8
| 67.8
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| 37.25
| 4,662,272
| 0
| 66.7
| 66.7
| ### |
2020-Jul-22 Wed
| ###
| 37.845
| 37.4
| 37.5
| 9,039,072
| 340,072,486
| 39.7
| 39.7
| 2.7 |
2020-Jul-21 Tue
| 38.56
| 38.84
| ###
| 38.8
|
|
| ###
| ###
| ### |
2020-Jul-20 Mon
| ###
| ###
| 38.21
| ###
| 4,896,257
| 93,542,989
| 73.5
| 73.5
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 7,606,521
| 0
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| 37.52
| 37.76
| 5,990,141
| 112,375,045
| 39.6
| 39.6
| 2.7 |
2020-Jul-15 Wed
| 37.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 36.75
| ###
| 36.57
| ###
| 6,253,127
| 114,338,427
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 36.55
| ###
| 4,381,950
| ###
| 82.5
| 82.5
| 0.0 |
2020-Jul-10 Fri
| 36.46
| 36.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 36.46
| 36.75
| 36.27
| 36.46
| 5,400,654
| 197,177,877
| 65.5
| 65.5
| 2.6 |
2020-Jul-08 Wed
| ###
| 36.55
| ###
| 35.75
|
|
| ###
| ###
| ### |
2020-Jul-07 Tue
| 36.25
| ###
| ###
| ###
|
|
| 49.0
| 49.0
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| 36.26
| 3,167,481
| 0
| 75.0
| 75.0
| 2.6 |
2020-Jul-02 Thu
| 35.72
| ###
| 35.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| 35.82
| 3,636,873
| 0
| 28.6
| 28.6
| 2.6 |
2020-Jun-30 Tue
| 35.8
| ###
| 35.53
| 35.82
|
|
| ###
| ###
| 2.6 |
2020-Jun-29 Mon
| 35.4
| ###
| ###
| ###
| 5,132,341
| 0
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 35.75
| 36.075
| 35.55
| ###
| 9,346,346
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
| 5,156,386
| 0
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 35.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 35.8
| ###
| 35.085
| ###
| 6,220,520
| 109,123,472
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 34.8
| ###
| 34.7
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 35.78
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2020-Jun-17 Wed
| 36.58
| ###
| ###
| ###
| 6,162,259
| 0
| 27.6
| 27.6
| 0.0 |
2020-Jun-16 Tue
| ###
| 36.45
| ###
| 36.28
| 8,557,776
| ###
| 61.2
| 61.2
| ### |
2020-Jun-15 Mon
| ###
| 36.22
| 35.25
| 35.25
|
|
| 45.4
| 45.4
| 2.5 |
2020-Jun-12 Fri
| ###
| 36.2
| ###
| ###
| 10,109,870
| 182,988,647
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 36.76
| 6,341,387
| 0
| 52.5
| 52.5
| 2.6 |
2020-Jun-10 Wed
| 37.46
| ###
| 37.46
| 37.5
| 5,686,277
| ###
| 65.3
| 65.3
| 2.7 |
2020-Jun-09 Tue
| 37.55
| ###
| 37.525
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Jun-05 Fri
| ###
| 36.49
| ###
| ###
| 4,575,956
| ###
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 36.58
| 36.72
| ###
| ###
| 6,000,320
| 110,165,875
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 36.25
| 36.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| 35.41
|
|
| 68.1
| 68.1
| ### |
2020-Jun-01 Mon
| ###
| 35.71
| 34.87
| 35.71
|
|
| 75.4
| 75.4
| ### |
2020-May-29 Fri
| ###
| 35.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| 35.49
| 34.75
| ###
| 6,759,175
| 237,382,226
| 72.8
| 72.8
| 0.0 |
2020-May-27 Wed
| ###
| 34.82
| ###
| 34.46
| 9,427,144
| 164,126,577
| 34.1
| 34.1
| ### |
2020-May-26 Tue
| 34.83
| 35.5
| 34.59
| 35.5
|
|
| ###
| ###
| 2.5 |
2020-May-25 Mon
| 34.78
| 34.82
| 34.43
| 34.76
|
|
| 32.0
| 32.0
| 2.5 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2020-May-21 Thu
| ###
| ###
| 34.44
| 34.51
|
|
| ###
| ###
| ### |
2020-May-20 Wed
| ###
| 34.88
| 34.25
| 34.72
|
|
| 61.0
| 61.0
| 2.5 |
2020-May-19 Tue
| 34.8
| ###
| ###
| ###
| 12,406,853
| 0
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 32.5
| 33.2
| ###
| ###
| 8,600,053
| 142,760,879
| 74.9
| 74.9
| 0.0 |
2020-May-15 Fri
| 31.2
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2020-May-14 Thu
| 30.76
| ###
| 30.57
| ###
| 11,749,452
| 179,590,373
| 44.0
| 44.0
| 0.0 |
2020-May-13 Wed
| 30.2
| ###
| 30.2
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2020-May-12 Tue
| ###
| ###
| 30.51
| 30.72
|
|
| ###
| ###
| 2.2 |
2020-May-11 Mon
| 31.8
| ###
| 31.46
| 31.55
|
|
| ###
| ###
| ### |
2020-May-08 Fri
| 31.46
| ###
| 31.28
| 31.4
|
|
| ###
| ###
| 2.2 |
2020-May-07 Thu
| 30.7
| ###
| 30.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 30.54
| 30.57
| ###
| 30.41
|
|
| ###
| ###
| 2.2 |
2020-May-05 Tue
| 30.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 29.5
| ###
| ###
| 29.88
|
|
| 73.9
| 73.9
| 2.1 |
2020-May-01 Fri
| 31.25
| ###
| 29.84
| 29.84
|
|
| ###
| ###
| ### |
2020-Apr-30 Thu
| ###
| 32.43
| 31.55
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Apr-28 Tue
| ###
| 30.925
| ###
| 30.49
| 6,669,047
| ###
| ###
| ###
| 2.2 |
2020-Apr-27 Mon
| ###
| ###
| ###
| 30.5
|
|
| 62.5
| 62.5
| 2.2 |
2020-Apr-24 Fri
| ###
| 30.58
| ###
| 30.54
| 9,304,143
| 142,260,346
| 77.3
| 77.3
| ### |
2020-Apr-23 Thu
| 29.8
| ###
| 29.59
| 29.75
| 7,265,982
| ###
| ###
| ###
| 2.1 |
2020-Apr-22 Wed
| 29.29
| 29.44
| 28.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 30.25
| ###
| ###
| ###
| 8,278,880
| 0
| 55.0
| 55.0
| 0.0 |
2020-Apr-20 Mon
| 31.4
| 31.78
| 30.82
| 30.82
| 7,253,240
| ###
| ###
| ###
| ### |
2020-Apr-17 Fri
| 31.21
| 31.59
| ###
| 31.28
| 8,682,554
| 137,140,940
| 57.4
| 57.4
| 2.2 |
2020-Apr-16 Thu
| 30.25
| ###
| ###
| 30.79
|
|
| 80.9
| 80.9
| ### |
2020-Apr-15 Wed
| ###
| ###
| ###
| 31.43
| 7,740,126
| 0
| 70.9
| 70.9
| 2.2 |
2020-Apr-14 Tue
| 31.5
| 31.77
| ###
| ###
|
|
| 57.3
| 57.3
| 0.0 |
2020-Apr-09 Thu
| ###
| 31.79
| 30.82
| 31.5
| 7,433,745
| 232,713,387
| ###
| ###
| 2.3 |
2020-Apr-08 Wed
| ###
| 32.25
| ###
| ###
| 10,266,149
| 165,541,652
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| 32.29
| ###
| 31.7
|
|
| 42.3
| 42.3
| 2.3 |
2020-Apr-06 Mon
| 30.7
| ###
| 30.55
| 31.79
| 8,976,989
| ###
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 10,409,253
| 0
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 29.5
| ###
| 29.26
| 29.85
|
|
| 66.5
| 66.5
| 2.1 |
2020-Apr-01 Wed
| ###
| ###
| ###
| 30.23
| 12,416,279
| 0
| ###
| ###
| ### |
2020-Mar-31 Tue
| ###
| 30.48
| 28.45
| ###
| 14,599,950
| 430,187,526
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 28.4
| 30.2
| ###
| 30.2
|
|
| ###
| ###
| 2.2 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 20,615,688
| 0
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 31.49
| 31.72
| 30.47
| ###
| 13,923,124
| 432,939,540
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 30.75
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2020-Mar-24 Tue
| 27.5
| ###
| 27.42
| 28.4
| 13,295,042
| 182,275,025
| ###
| ###
| 2.0 |
2020-Mar-23 Mon
| 26
| ###
| ###
| ###
| 17,806,553
| 0
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 19,270,020
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| 28.55
| ###
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| 26.82
| ###
| 21,303,555
| 285,680,672
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 28.54
| ###
| 28.21
| 20,761,222
| ###
| ###
| ###
| ### |
2020-Mar-16 Mon
| 25.72
| 26.78
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2020-Mar-13 Fri
| ###
| ###
| ###
| 26.72
|
|
| 75.8
| 75.8
| 1.9 |
2020-Mar-12 Thu
| 27.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 28.87
| 29.55
| 28.5
| 28.52
| 17,790,051
| ###
| ###
| ###
| 2.0 |
2020-Mar-10 Tue
| 27
| 29.25
| 26.86
| 29.25
| 26,001,454
| ###
| 79.2
| 79.2
| ### |
2020-Mar-09 Mon
| ###
| ###
| 27.55
| 27.55
|
|
| ###
| ###
| 2.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| 33.42
| 9,717,976
| 0
| 25.8
| 25.8
| 2.4 |
2020-Mar-04 Wed
| 33.75
| ###
| 33.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 34.47
| ###
| ###
| 11,221,076
| 193,395,244
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 33.48
| 31.88
| ###
| 16,216,489
| ###
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| 33.5
| ###
| 18,361,546
| ###
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| 34.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| 35.89
| 35.45
| 35.55
|
|
| ###
| ###
| ### |
|