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-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
|
|
| ###
| ###
| ### |
2020-Feb-25 Tue
| 36.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 6,373,151
| 0
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 38.4
| 38.49
| 38.22
| 38.22
| 4,786,928
| 183,602,623
| ###
| ###
| 2.7 |
2020-Feb-20 Thu
| ###
| 38.86
| 38.44
| 38.52
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| ###
| 38.27
| 38.5
|
|
| ###
| ###
| 2.8 |
2020-Feb-18 Tue
| 38.48
| ###
| ###
| 38.78
|
|
| 81.3
| 81.3
| 2.8 |
2020-Feb-17 Mon
| 38.5
| ###
| ###
| 38.47
|
|
| ###
| ###
| 2.7 |
2020-Feb-14 Fri
| 38.5
| 38.72
| 38.355
| ###
| 4,302,483
| ###
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 38.81
| ###
| 38.43
| 38.54
|
|
| ###
| ###
| 2.8 |
2020-Feb-12 Wed
| 38.55
| 38.55
| ###
| 38.4
| 5,302,573
| ###
| ###
| ###
| 2.7 |
2020-Feb-11 Tue
| 38.26
| ###
| 38.2
| 38.56
| 5,244,924
| 100,178,048
| ###
| ###
| 2.8 |
2020-Feb-10 Mon
| 38.4
| 38.46
| ###
| 38.4
| 4,777,689
| 91,874,959
| ###
| ###
| 2.7 |
2020-Feb-07 Fri
| ###
| ###
| 38.73
| 38.77
| 5,906,376
| 114,376,971
| ###
| ###
| ### |
2020-Feb-06 Thu
| 39.24
| 39.54
| ###
| 39.54
| 5,185,349
| 102,514,349
| ###
| ###
| 2.8 |
2020-Feb-05 Wed
| 38.8
| ###
| 38.77
| 38.89
| 5,195,122
| ###
| 68.2
| 68.2
| 2.8 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| 38.59
| ###
| 38.25
|
|
| 80.4
| 80.4
| 2.7 |
2020-Jan-31 Fri
| 39.44
| 39.54
| ###
| 39.4
| 8,772,557
| 173,433,451
| ###
| ###
| 2.8 |
2020-Jan-30 Thu
| ###
| 39.41
| ###
| ###
| 6,025,682
| ###
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| 39.5
| ###
| ###
| 5,515,382
| ###
| 68.7
| 68.7
| 0.0 |
2020-Jan-28 Tue
| 38.81
| ###
| 38.8
| ###
| 8,398,945
| ###
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| 40.73
| ###
| 40.45
|
|
| 31.0
| 31.0
| ### |
2020-Jan-23 Thu
| ###
| ###
| 40.89
| ###
| 5,420,550
| 110,823,144
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 40.83
| 41.47
| 40.76
| 41.21
| 10,334,157
| ###
| ###
| ###
| ### |
2020-Jan-21 Tue
| ###
| 41.22
| 40.83
| 41.2
|
|
| 80.3
| 80.3
| 2.9 |
2020-Jan-20 Mon
| ###
| ###
| ###
| 41.24
|
|
| ###
| ###
| 2.9 |
2020-Jan-17 Fri
| 40.25
| ###
| 40.25
| ###
| 4,935,442
| 99,325,770
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 5,453,848
| 0
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 40
| ###
| 4,300,472
| 86,009,440
| 68.6
| 68.6
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 39.55
| ###
| ###
| 39.53
|
|
| ###
| ###
| ### |
2020-Jan-10 Fri
| 39.79
| ###
| 39.57
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-Jan-09 Thu
| 39.83
| 40.225
| 39.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 39.45
| 39.75
| ###
| 39.57
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 39.5
| 39.685
| ###
| 39.55
| 4,579,376
| ###
| 63.9
| 63.9
| 2.8 |
2020-Jan-06 Mon
| ###
| 39.42
| 38.78
| 39.4
| 3,990,326
| 156,021,746
| 76.2
| 76.2
| 2.8 |
2020-Jan-03 Fri
| 39.45
| 39.51
| ###
| ###
| 3,030,851
| ###
| 23.8
| 23.8
| 0.0 |
2020-Jan-02 Thu
| 38.7
| ###
| 38.7
| ###
| 2,710,878
| 52,455,489
| 75.1
| 75.1
| 0.0 |
2019-Dec-24 Tue
| 39.22
| ###
| ###
| 39.23
|
|
| 65.3
| 65.3
| 2.8 |
2019-Dec-23 Mon
| ###
| ###
| ###
| 39.22
| 3,110,741
| 0
| 34.0
| 34.0
| ### |
2019-Dec-20 Fri
| ###
| ###
| 39.53
| 39.72
| 14,266,042
| 281,968,320
| ###
| ###
| 2.8 |
2019-Dec-19 Thu
| ###
| ###
| 39.77
| 39.79
| 8,994,054
| ###
| ###
| ###
| 2.8 |
2019-Dec-16 Mon
| 39.5
| ###
| 39.48
| ###
| 6,509,445
| 128,496,444
| 77.3
| 77.3
| 0.0 |
2019-Dec-13 Fri
| ###
| 39.555
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Dec-12 Thu
| ###
| 38.76
| 38.41
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2019-Dec-11 Wed
| 38.49
| ###
| 38.26
| ###
| 5,339,276
| 102,140,349
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 38.2
| 38.56
| ###
| 38.46
|
|
| 81.4
| 81.4
| 2.7 |
2019-Dec-09 Mon
| 37.73
| ###
| 37.73
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2019-Dec-06 Fri
| 37.23
| 37.46
| 37.23
| ###
| 2,862,773
| 106,910,257
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| 37.46
| 37.21
| 37.41
|
|
| 63.2
| 63.2
| 2.7 |
2019-Dec-04 Wed
| ###
| ###
| 36.55
| 36.83
| 8,073,979
| ###
| ###
| ###
| ### |
2019-Dec-03 Tue
| ###
| ###
| ###
| 37.77
| 6,267,184
| 0
| ###
| ###
| 2.7 |
2019-Dec-02 Mon
| ###
| 38.5
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 38.23
| 38.23
|
|
| 24.4
| 24.4
| ### |
2019-Nov-28 Thu
| ###
| ###
| 38.28
| 38.5
| 4,095,941
| ###
| ###
| ###
| 2.8 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 5,659,187
| 0
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 37.85
| ###
| 37.72
| ###
| 11,872,879
| ###
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 37.57
| ###
| 37.49
| 37.85
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| ###
| 37.42
| ###
| ###
| 4,699,558
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 36.7
| ###
| 36.45
| 36.73
|
|
| 73.2
| 73.2
| ### |
2019-Nov-20 Wed
| ###
| 37.47
| ###
| 37.24
| 4,153,944
| 77,824,140
| 38.7
| 38.7
| ### |
2019-Nov-19 Tue
| ###
| 37.56
| 37.21
| 37.47
| 5,793,181
| 216,578,071
| 71.8
| 71.8
| ### |
2019-Nov-18 Mon
| ###
| ###
| 37.24
| ###
| 2,895,486
| 53,913,949
| 40.1
| 40.1
| 0.0 |
2019-Nov-15 Fri
| 36.72
| 37.55
| 36.71
| 37.28
|
|
| 80.6
| 80.6
| 2.7 |
2019-Nov-14 Thu
| 36.25
| 36.82
| ###
| 36.81
|
|
| ###
| ###
| ### |
2019-Nov-13 Wed
| 36.83
| ###
| 36.59
| 36.79
|
|
| 45.2
| 45.2
| 2.6 |
2019-Nov-12 Tue
| 36.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 4,133,988
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| 37.41
| ###
| ###
| 5,702,657
| ###
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Nov-06 Wed
| 37.58
| ###
| ###
| 37.5
| 7,138,070
| 0
| 40.9
| 40.9
| 2.7 |
2019-Nov-05 Tue
| ###
| ###
| 36.86
| ###
| 5,898,441
| ###
| 36.5
| 36.5
| 0.0 |
2019-Nov-04 Mon
| ###
| 36.54
| 36.28
| 36.48
|
|
| 72.0
| 72.0
| 2.6 |
2019-Nov-01 Fri
| 35.4
| 35.74
| 35.4
| 35.7
|
|
| ###
| ###
| 2.6 |
2019-Oct-31 Thu
| 35.8
| ###
| ###
| ###
| 4,483,073
| 0
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| 36.4
| ###
| 36.2
|
|
| 36.7
| 36.7
| 2.6 |
2019-Oct-29 Tue
| 36.41
| ###
| 36.4
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 3,874,986
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 35.79
| ###
| 35.58
| 35.77
| 5,296,375
| ###
| ###
| ###
| 2.6 |
2019-Oct-24 Thu
| 35.8
| 35.88
| 35.655
| 35.75
| 4,651,879
| 166,386,082
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| 35.48
| ###
| 35.4
|
|
| 81.9
| 81.9
| 2.5 |
2019-Oct-22 Tue
| ###
| 35.41
| ###
| ###
| 4,218,058
| ###
| 76.8
| 76.8
| 0.0 |
2019-Oct-21 Mon
| 34.8
| ###
| ###
| ###
| 2,451,155
| 0
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| 34.72
| 34.79
|
|
| 32.0
| 32.0
| 2.5 |
2019-Oct-17 Thu
| 35.75
| 35.75
| 34.86
| 34.86
|
|
| 17.2
| 17.2
| 2.5 |
2019-Oct-16 Wed
| ###
| 36.27
| ###
| ###
| 5,722,625
| ###
| 28.8
| 28.8
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| 36.53
|
|
| ###
| ###
| ### |
2019-Oct-11 Fri
| 35.87
| ###
| 35.73
| 35.82
| 5,226,574
| 93,372,744
| ###
| ###
| 2.6 |
2019-Oct-10 Thu
| ###
| ###
| 34.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| 35.375
| ###
| ###
| 4,976,358
| ###
| 35.0
| 35.0
| 0.0 |
2019-Oct-08 Tue
| 35.42
| 35.74
| ###
| ###
| 4,502,582
| 80,461,140
| 77.6
| 77.6
| 0.0 |
2019-Oct-07 Mon
| 35.52
| ###
| 35.255
| ###
| 2,786,950
| ###
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 35.45
| 35.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 35.71
| ###
| ###
| 7,628,982
| 136,215,473
| 21.5
| 21.5
| 0.0 |
2019-Oct-02 Wed
| 36.51
| ###
| 36.24
| ###
| 5,298,957
| ###
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 36.59
| ###
| 36.46
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Sep-30 Mon
| ###
| 37.26
| 36.72
| 36.72
| 5,248,752
| ###
| 30.4
| 30.4
| 2.6 |
2019-Sep-27 Fri
| 36.5
| 36.84
| 36.5
| 36.84
|
|
| 78.5
| 78.5
| ### |
2019-Sep-26 Thu
| 36.82
| 36.88
| 36.5
| 36.5
|
|
| 29.5
| 29.5
| 2.6 |
2019-Sep-25 Wed
| 36.42
| ###
| ###
| 36.53
| 10,058,878
| 0
| 75.7
| 75.7
| ### |
2019-Sep-24 Tue
| 37.5
| ###
| 37.23
| 37.25
|
|
| ###
| ###
| ### |
2019-Sep-23 Mon
| 37.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 37.78
| ###
| ###
| 37.75
| 7,560,727
| 0
| ###
| ###
| ### |
2019-Sep-19 Thu
| 37.82
| ###
| 37.56
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2019-Sep-18 Wed
| 37.5
| 37.87
| 37.43
| 37.79
| 5,821,077
| 219,163,549
| 76.4
| 76.4
| ### |
2019-Sep-17 Tue
| 37.76
| ###
| ###
| 37.89
| 10,339,285
| 0
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 12,921,175
| 0
| 15.5
| 15.5
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 37.2
| 37.23
| 36.76
| ###
| 5,308,588
| ###
| 30.2
| 30.2
| 0.0 |
2019-Sep-11 Wed
| 36.72
| ###
| ###
| ###
| 7,595,475
| 0
| 70.0
| 70.0
| 0.0 |
2019-Sep-10 Tue
| 36.53
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Sep-09 Mon
| ###
| 36.21
| 35.945
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Sep-06 Fri
| 36.25
| 36.49
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2019-Sep-05 Thu
| ###
| 36.22
| 35.86
| ###
| 7,683,521
| ###
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| 35.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 36.58
| 36.7
| ###
| 36.43
| 4,142,025
| 76,006,158
| 29.9
| 29.9
| 2.6 |
2019-Sep-02 Mon
| 36.43
| 36.58
| 36.29
| 36.58
| 3,958,943
| 144,244,088
| 76.3
| 76.3
| 2.6 |
2019-Aug-30 Fri
| 35.78
| 36.29
| 35.76
| 36.29
| 11,450,846
| 412,516,727
| ###
| ###
| 2.6 |
2019-Aug-29 Thu
| ###
| 35.72
| ###
| 35.5
| 4,833,429
| 86,325,041
| ###
| ###
| 2.5 |
2019-Aug-28 Wed
| ###
| 35.51
| ###
| 35.42
|
|
| 76.9
| 76.9
| 2.5 |
2019-Aug-27 Tue
| 34.8
| ###
| 34.72
| ###
| 8,616,544
| ###
| 69.0
| 69.0
| 0.0 |
2019-Aug-26 Mon
| ###
| 34.83
| 34.42
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Aug-23 Fri
| ###
| 35.57
| ###
| 35.42
|
|
| 78.5
| 78.5
| 2.5 |
2019-Aug-22 Thu
| ###
| 35.5
| ###
| 35.2
| 7,099,757
| 126,020,686
| 30.9
| 30.9
| 2.5 |
2019-Aug-21 Wed
| 35.81
| ###
| 35.25
| 35.25
| 8,615,027
| 151,839,850
| ###
| ###
| 2.5 |
2019-Aug-20 Tue
| 35.89
| ###
| ###
| ###
| 7,304,446
| 0
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 36.4
| 36.48
| ###
| 36.25
| 5,204,344
| ###
| ###
| ###
| ### |
2019-Aug-16 Fri
| 36.52
| ###
| ###
| ###
| 7,461,072
| 0
| 26.8
| 26.8
| 0.0 |
2019-Aug-15 Thu
| 36.55
| 36.71
| 36.185
| ###
| 9,954,423
| ###
| 42.9
| 42.9
| 0.0 |
2019-Aug-14 Wed
| ###
| 37.55
| 37.055
| 37.42
|
|
| 71.4
| 71.4
| 2.7 |
2019-Aug-13 Tue
| 36.87
| ###
| 36.82
| ###
| 6,612,529
| 121,736,658
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 36.73
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2019-Aug-09 Fri
| 37.57
| 37.72
| ###
| 37.29
| 6,156,851
| ###
| ###
| ###
| ### |
2019-Aug-08 Thu
| 36.75
| ###
| 36.59
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 36.53
| 36.75
| 6,132,442
| 112,009,053
| ###
| ###
| 2.6 |
2019-Aug-06 Tue
| ###
| 37.56
| 36.225
| ###
| 10,144,282
| 374,247,923
| 85.1
| 85.1
| 0.0 |
2019-Aug-05 Mon
| ###
| 38.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| 38.78
| 38.78
|
|
| ###
| ###
| 2.8 |
2019-Aug-01 Thu
| ###
| 40.44
| ###
| 40.26
| 4,906,825
| ###
| ###
| ###
| 2.9 |
2019-Jul-31 Wed
| 40.77
| ###
| ###
| 40.76
|
|
| 41.0
| 41.0
| ### |
2019-Jul-30 Tue
| ###
| ###
| 40.8
| 40.83
|
|
| 35.3
| 35.3
| ### |
2019-Jul-29 Mon
| 40.71
| 40.89
| 40.4
| ###
| 5,135,428
| 208,729,471
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 40.53
| ###
| 40.47
| 40.85
| 8,413,348
| ###
| ###
| ###
| 2.9 |
2019-Jul-25 Thu
| 40.5
| 40.59
| 40.285
| 40.59
| 9,448,846
| ###
| ###
| ###
| ### |
2019-Jul-24 Wed
| 41.75
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| 41.22
| 41.58
|
|
| ###
| ###
| ### |
|