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 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 3,782,675
| 0
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| 19.25
| ###
| ###
| 4,018,845
| 38,681,383
| 38.1
| 38.1
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
| 2,193,984
| 0
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| 18.956
| 18.956
| 3,594,543
| 34,069,078
| ###
| ###
| 1.4 |
2000-Dec-29 Fri
| ###
| ###
| 18.956
| 18.956
| 3,594,543
| 34,069,078
| ###
| ###
| 1.4 |
2000-Dec-28 Thu
| ###
| 19.25
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| 18.651
| ###
| 18.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 18.8
| 18.8
| 18.42
| 18.5
| 8,627,684
| ###
| 18.0
| 18.0
| ### |
2000-Dec-25 Mon
| 18.8
| 18.8
| 18.42
| 18.5
| 8,627,684
| ###
| 18.0
| 18.0
| ### |
2000-Dec-22 Fri
| 18.8
| 18.8
| 18.42
| 18.5
| 8,627,684
| ###
| 18.0
| 18.0
| ### |
2000-Dec-21 Thu
| ###
| 18.84
| 18.55
| 18.7
|
|
| 77.0
| 77.0
| 1.3 |
2000-Dec-20 Wed
| 18.88
| ###
| 18.72
| 18.879
| 3,251,646
| ###
| 41.9
| 41.9
| 1.3 |
2000-Dec-19 Tue
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| 18.75
| 18.89
| 2,800,277
| ###
| ###
| ###
| ### |
2000-Dec-15 Fri
| ###
| ###
| 18.85
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2000-Dec-14 Thu
| 19.45
| 19.45
| ###
| 19.126
| 3,894,229
| 37,871,377
| 23.3
| 23.3
| ### |
2000-Dec-13 Wed
| ###
| 19.8
| 19.51
| 19.556
| 3,678,949
| 72,309,742
| ###
| ###
| ### |
2000-Dec-12 Tue
| 19.85
| 19.88
| 19.75
| 19.85
| 2,960,485
| ###
| 74.5
| 74.5
| 1.4 |
2000-Dec-11 Mon
| ###
| 19.89
| 19.55
| 19.86
| 2,120,985
| 41,825,824
| ###
| ###
| 1.4 |
2000-Dec-08 Fri
| 19.42
| 19.75
| 19.42
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 3,915,555
| 0
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| 19.45
| ###
| 19.2
|
|
| 35.6
| 35.6
| ### |
2000-Dec-05 Tue
| 19.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| 19.322
| 19.322
| ###
| 19.181
| 2,212,229
| 21,372,344
| ###
| ###
| ### |
2000-Dec-01 Fri
| ###
| 19.45
| 19.28
| ###
| 3,499,847
| ###
| 68.4
| 68.4
| 0.0 |
2000-Nov-30 Thu
| ###
| 19.5
| 19.26
| 19.47
| 4,374,150
| 84,771,027
| 79.3
| 79.3
| ### |
2000-Nov-29 Wed
| 19.2
| 19.48
| ###
| ###
| 2,159,350
| ###
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 19.75
| 19.81
| 19.27
| ###
| 3,423,148
| ###
| 24.3
| 24.3
| 0.0 |
2000-Nov-27 Mon
| ###
| 19.56
| ###
| 19.52
|
|
| ###
| ###
| 1.4 |
2000-Nov-24 Fri
| 18.8
| ###
| 18.8
| ###
| 4,337,841
| ###
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| 18.785
| 18.785
| ###
| 18.7
|
|
| 37.6
| 37.6
| 1.3 |
2000-Nov-22 Wed
| ###
| ###
| 18.81
| 18.82
| 2,297,325
| 21,606,341
| 34.2
| 34.2
| 1.3 |
2000-Nov-21 Tue
| 18.88
| ###
| 18.85
| 18.942
| 3,416,483
| 32,200,352
| 74.9
| 74.9
| 1.4 |
2000-Nov-20 Mon
| 18.72
| ###
| 18.72
| ###
| 2,834,150
| 26,527,644
| ###
| ###
| 0.0 |
2000-Nov-17 Fri
| 18.55
| 18.7
| ###
| 18.7
| 2,915,456
| ###
| 72.7
| 72.7
| 1.3 |
2000-Nov-16 Thu
| ###
| ###
| ###
| 18.58
|
|
| 78.9
| 78.9
| 1.3 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2000-Nov-13 Mon
| 18.8
| 18.83
| ###
| 18.74
| 5,537,887
| ###
| ###
| ###
| 1.3 |
2000-Nov-10 Fri
| ###
| ###
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| 18.75
| ###
| ###
| 18.82
|
|
| 68.3
| 68.3
| 1.3 |
2000-Nov-08 Wed
| ###
| ###
| 18.7
| 18.75
|
|
| 19.9
| 19.9
| ### |
2000-Nov-07 Tue
| ###
| 19.25
| ###
| ###
| 2,692,058
| 25,911,058
| 23.8
| 23.8
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
| 2,330,943
| 0
| 30.5
| 30.5
| 0.0 |
2000-Nov-03 Fri
| ###
| 19.22
| ###
| 19.155
|
|
| ###
| ###
| 1.4 |
2000-Nov-02 Thu
| ###
| ###
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| 18.8
| ###
| 6,097,025
| ###
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| 18.73
| ###
| 18.7
|
|
| 74.2
| 74.2
| 1.3 |
2000-Oct-30 Mon
| ###
| 18.74
| 18.4
| 18.47
| 2,320,645
| 43,094,377
| 34.0
| 34.0
| ### |
2000-Oct-27 Fri
| ###
| ###
| ###
| 18.58
| 4,870,857
| 0
| 74.0
| 74.0
| 1.3 |
2000-Oct-26 Thu
| 18.4
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 18.782
| 18.782
| ###
| 18.4
| 5,908,055
| 55,482,544
| 17.9
| 17.9
| 1.3 |
2000-Oct-24 Tue
| 18.57
| 18.8
| 18.56
| 18.757
| 3,300,259
| ###
| 79.2
| 79.2
| ### |
2000-Oct-23 Mon
| 18.45
| 18.7
| 18.4
| 18.5
| 3,052,757
| 56,628,642
| 74.9
| 74.9
| ### |
2000-Oct-20 Fri
| 18.41
| 18.55
| ###
| 18.45
| 4,310,979
| ###
| 65.1
| 65.1
| 1.3 |
2000-Oct-19 Thu
| 18.44
| 18.44
| ###
| 18.2
| 4,877,882
| 44,974,072
| 27.9
| 27.9
| ### |
2000-Oct-18 Wed
| 18.85
| 18.87
| 18.47
| 18.5
| 6,484,627
| 121,067,986
| 23.0
| 23.0
| ### |
2000-Oct-17 Tue
| ###
| ###
| 18.76
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| 19.153
|
|
| 16.4
| 16.4
| 1.4 |
2000-Oct-13 Fri
| 19.5
| 19.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| 19.55
| ###
| 19.44
| 19.5
| 2,143,021
| ###
| ###
| ###
| 1.4 |
2000-Oct-11 Wed
| ###
| 19.8
| ###
| ###
| 3,133,286
| ###
| 72.1
| 72.1
| 0.0 |
2000-Oct-10 Tue
| ###
| 19.5
| ###
| 19.5
|
|
| 80.6
| 80.6
| 1.4 |
2000-Oct-09 Mon
| 19.2
| 19.4
| ###
| 19.27
| 4,034,974
| 39,139,247
| ###
| ###
| ### |
2000-Oct-06 Fri
| 19.5
| 19.5
| 19.23
| 19.28
|
|
| ###
| ###
| 1.4 |
2000-Oct-05 Thu
| ###
| 19.88
| ###
| 19.642
|
|
| ###
| ###
| ### |
2000-Oct-04 Wed
| 19.641
| 19.85
| ###
| 19.8
| 4,326,754
| ###
| ###
| ###
| 1.4 |
2000-Oct-03 Tue
| ###
| ###
| ###
| 19.578
| 3,967,957
| 0
| ###
| ###
| 1.4 |
2000-Oct-02 Mon
| ###
| ###
| ###
| 19.2
| 1,543,871
| 0
| ###
| ###
| ### |
2000-Sep-29 Fri
| 19.5
| 19.5
| ###
| ###
| 28,714,757
| 279,968,880
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| ###
| 19.7
| 19.42
| 19.5
|
|
| 22.5
| 22.5
| 1.4 |
2000-Sep-27 Wed
| 19.4
| 19.5
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2000-Sep-26 Tue
| 19.841
| 19.841
| 19.5
| 19.55
| 4,865,680
| 95,710,358
| 20.5
| 20.5
| ### |
2000-Sep-25 Mon
| ###
| ###
| 20
| 20
| 3,340,148
| 33,401,480
| 27.5
| 27.5
| 1.4 |
2000-Sep-22 Fri
| 20.5
| 20.51
| ###
| 20.058
|
|
| 32.3
| 32.3
| 1.4 |
2000-Sep-21 Thu
| ###
| ###
| 20.75
| 20.85
| 3,390,829
| 35,179,850
| ###
| ###
| ### |
|