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 |
2002-Oct-09 Wed
| ###
| 9.21
| ###
| ###
| 8,800,885
| 40,528,075
| 18.7
| 18.7
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| 9.22
| ###
| ###
| 9.22
| 3,725,225
| 0
| ###
| ###
| 0.7 |
2002-Oct-04 Fri
| 9.25
| 9.28
| ###
| 9.28
|
|
| 74.2
| 74.2
| 0.7 |
2002-Oct-03 Thu
| ###
| ###
| 9.21
| 9.24
| 8,216,758
| 37,838,170
| 19.2
| 19.2
| ### |
2002-Oct-02 Wed
| 9.5
| 9.54
| ###
| ###
| 14,950,825
| ###
| 25.5
| 25.5
| 0.0 |
2002-Oct-01 Tue
| ###
| 9.29
| ###
| 9.29
| 8,906,781
| ###
| ###
| ###
| ### |
2002-Sep-30 Mon
| ###
| 9.2
| ###
| ###
| 16,923,879
| 77,849,843
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| 9.28
| ###
| 9.23
| ###
| 28,052,946
| 129,464,345
| 75.3
| 75.3
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 8.76
| 8.8
| 8.71
| 8.79
|
|
| ###
| ###
| 0.6 |
2002-Sep-24 Tue
| ###
| ###
| 8.82
| 8.84
|
|
| 32.1
| 32.1
| ### |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 10,135,943
| 0
| 35.2
| 35.2
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 8,560,446
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 9.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| ###
| 9.4
| 9.28
| ###
| 11,965,944
| ###
| 26.6
| 26.6
| 0.0 |
2002-Sep-17 Tue
| 9.47
| 9.49
| ###
| 9.49
| 10,919,585
| ###
| 69.6
| 69.6
| 0.7 |
2002-Sep-16 Mon
| ###
| 9.51
| ###
| 9.43
|
|
| ###
| ###
| ### |
2002-Sep-13 Fri
| 9.25
| ###
| 9.22
| ###
| 12,328,872
| ###
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| 9.43
| 9.47
| ###
| 9.4
| 9,986,321
| 47,285,229
| 29.6
| 29.6
| ### |
2002-Sep-11 Wed
| ###
| 9.4
| ###
| 9.4
| 10,007,324
| 47,034,422
| ###
| ###
| ### |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| 8.88
| ###
| 6,600,189
| ###
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 8.8
| ###
| 8.71
| 8.88
| 15,374,580
| ###
| 82.3
| 82.3
| 0.6 |
2002-Sep-05 Thu
| ###
| ###
| 8.86
| ###
| 13,662,050
| 60,522,881
| 29.0
| 29.0
| 0.0 |
2002-Sep-04 Wed
| 9
| ###
| 8.88
| ###
| 18,221,850
| ###
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| 9.25
| ###
| 9.24
| 7,833,427
| ###
| ###
| ###
| ### |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 9.21
| 9.23
| ###
| ###
| 19,340,245
| ###
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| 9.21
| 9.27
| 11,986,227
| 55,196,575
| 31.8
| 31.8
| 0.7 |
2002-Aug-28 Wed
| 9.54
| 9.55
| 9.4
| 9.44
| 12,771,227
| 121,007,375
| ###
| ###
| 0.7 |
2002-Aug-27 Tue
| 9.53
| 9.56
| 9.45
| 9.45
| 8,117,955
| ###
| 27.8
| 27.8
| 0.7 |
2002-Aug-26 Mon
| 9.45
| 9.48
| 9.4
| 9.48
|
|
| 75.1
| 75.1
| 0.7 |
2002-Aug-23 Fri
| ###
| ###
| 9.52
| 9.58
| 13,052,542
| ###
| 25.7
| 25.7
| 0.7 |
2002-Aug-22 Thu
| 9.52
| 9.55
| 9.44
| 9.55
| 13,714,289
| 130,217,174
| 71.9
| 71.9
| 0.7 |
2002-Aug-21 Wed
| 9.26
| ###
| 9.24
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| 9.24
| 9.28
| 21,924,442
| 101,290,922
| 30.5
| 30.5
| 0.7 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 11,972,070
| 0
| 79.1
| 79.1
| 0.0 |
2002-Aug-16 Fri
| ###
| 9.2
| ###
| ###
| 17,232,420
| ###
| 11.2
| 11.2
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 16,646,977
| 0
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 8.8
| 8.81
| 13,705,681
| ###
| ###
| ###
| ### |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 14,522,287
| 0
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 9.48
| 9.48
| 9.25
| 9.25
|
|
| 12.3
| 12.3
| ### |
2002-Aug-09 Fri
| 9.25
| 9.41
| 9.25
| 9.28
|
|
| 71.1
| 71.1
| 0.7 |
2002-Aug-08 Thu
| ###
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| ###
| 8.89
| ###
| 8.89
|
|
| 91.1
| 91.1
| ### |
2002-Aug-06 Tue
| ###
| 8.44
| 8.27
| ###
| 24,143,728
| 201,720,847
| 35.5
| 35.5
| 0.0 |
2002-Aug-05 Mon
| 8.88
| 8.88
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2002-Aug-01 Thu
| 9.52
| 9.54
| 9.24
| ###
| 10,754,976
| 100,989,224
| 13.6
| 13.6
| 0.0 |
2002-Jul-31 Wed
| 9.55
| 9.59
| 9.43
| 9.53
| 12,156,774
| 115,610,920
| ###
| ###
| ### |
2002-Jul-30 Tue
| ###
| 9.52
| 9.29
| 9.48
|
|
| ###
| ###
| 0.7 |
2002-Jul-29 Mon
| 9.24
| 9.27
| ###
| ###
| 15,233,756
| 70,608,459
| 23.3
| 23.3
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 22,106,324
| 0
| 30.4
| 30.4
| 0.0 |
2002-Jul-25 Thu
| 9.59
| ###
| ###
| ###
| 26,279,872
| 0
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 9.55
| ###
| 9.43
| 9.48
| 15,706,023
| ###
| ###
| ###
| 0.7 |
2002-Jul-23 Tue
| 9.73
| 9.83
| ###
| 9.82
| 14,294,321
| 70,256,587
| 72.7
| 72.7
| ### |
2002-Jul-22 Mon
| 9.58
| 9.87
| 9.53
| 9.87
| 12,138,225
| 117,740,782
| ###
| ###
| ### |
2002-Jul-19 Fri
| ###
| ###
| 9.77
| ###
| 15,783,545
| ###
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| 9.52
| 9.8
| 9.5
| 9.77
| 17,045,253
| ###
| 89.1
| 89.1
| 0.7 |
2002-Jul-17 Wed
| 9.5
| 9.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| 9.85
| 9.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| 9.84
| ###
| 38,678,158
| ###
| 31.7
| 31.7
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 15,075,974
| 0
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 16,055,488
| 0
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 10.5
| 10.53
| 10.44
| 10.5
| 9,377,944
| 98,327,742
| 68.2
| 68.2
| 0.8 |
2002-Jul-08 Mon
| 10.51
| 10.55
| 10.42
| 10.48
|
|
| 31.0
| 31.0
| 0.7 |
2002-Jul-05 Fri
| 10.2
| ###
| ###
| ###
| 11,415,887
| 0
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2002-Jul-03 Wed
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| 10.25
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2002-Jul-01 Mon
| 10.47
| ###
| ###
| 10.58
| 12,613,851
| 0
| ###
| ###
| 0.8 |
2002-Jun-28 Fri
| ###
| ###
| 10.25
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2002-Jun-27 Thu
| ###
| 10.4
| ###
| 10.4
|
|
| 82.7
| 82.7
| 0.7 |
|