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 |
2000-Sep-20 Wed
| 20.75
| 21
| 20.7
| 20.975
|
|
| 70.8
| 70.8
| 1.5 |
2000-Sep-19 Tue
| 20.45
| ###
| 20.4
| 20.88
|
|
| ###
| ###
| ### |
2000-Sep-18 Mon
| ###
| ###
| ###
| 20.49
|
|
| ###
| ###
| ### |
2000-Sep-15 Fri
| 21
| ###
| 20.4
| 20.41
| 5,886,887
| 60,046,247
| 13.8
| 13.8
| 1.5 |
2000-Sep-14 Thu
| ###
| ###
| 20.8
| 21.079
|
|
| ###
| ###
| 1.5 |
2000-Sep-13 Wed
| ###
| 20.72
| ###
| 20.71
| 5,565,483
| ###
| 77.0
| 77.0
| ### |
2000-Sep-12 Tue
| ###
| 20.82
| ###
| 20.74
|
|
| ###
| ###
| ### |
2000-Sep-11 Mon
| 20
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 19.8
| 20.22
| 19.75
| ###
| 6,372,784
| 127,360,088
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| 19.4
| ###
| 19.4
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2000-Sep-06 Wed
| ###
| 19.42
| 19.26
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2000-Sep-05 Tue
| 19.325
| ###
| 19.26
| 19.27
|
|
| ###
| ###
| ### |
2000-Sep-04 Mon
| ###
| ###
| ###
| 19.246
| 3,845,841
| 0
| ###
| ###
| 1.4 |
2000-Sep-01 Fri
| ###
| ###
| 18.76
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
| 4,410,057
| 0
| 36.0
| 36.0
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| 19.2
| 19.345
|
|
| ###
| ###
| ### |
2000-Aug-29 Tue
| 19.56
| 19.82
| 19.55
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2000-Aug-28 Mon
| 19.87
| ###
| 19.51
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| 19.8
| 19.86
|
|
| 39.1
| 39.1
| 1.4 |
2000-Aug-24 Thu
| 19.7
| ###
| 19.7
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| ###
| 19.521
|
|
| ###
| ###
| 1.4 |
2000-Aug-22 Tue
| ###
| 19.5
| 19.25
| ###
| 5,088,570
| 98,591,043
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| 19.28
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2000-Aug-18 Fri
| ###
| 19.53
| ###
| 19.43
|
|
| ###
| ###
| 1.4 |
2000-Aug-17 Thu
| ###
| 19.45
| 19.26
| 19.358
| 2,460,377
| ###
| ###
| ###
| 1.4 |
2000-Aug-16 Wed
| ###
| 19.44
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2000-Aug-15 Tue
| ###
| 19.45
| 19.2
| 19.2
|
|
| ###
| ###
| ### |
2000-Aug-14 Mon
| 19.25
| ###
| 19.2
| 19.251
| 1,525,653
| ###
| ###
| ###
| 1.4 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 5,481,047
| 0
| 72.4
| 72.4
| 0.0 |
2000-Aug-10 Thu
| 18.7
| ###
| ###
| 18.921
|
|
| 78.0
| 78.0
| ### |
2000-Aug-09 Wed
| ###
| 18.75
| ###
| ###
| 4,071,773
| 38,172,871
| 78.9
| 78.9
| 0.0 |
2000-Aug-08 Tue
| 18.852
| 18.852
| ###
| 18.54
|
|
| ###
| ###
| 1.3 |
2000-Aug-07 Mon
| 18.4
| 18.75
| 18.4
| 18.75
| 2,554,181
| ###
| ###
| ###
| ### |
2000-Aug-04 Fri
| 18.27
| 18.4
| ###
| ###
| 3,102,147
| 28,539,752
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| ###
| 18.25
| ###
| 18.2
|
|
| 71.4
| 71.4
| ### |
2000-Aug-02 Wed
| 18.141
| 18.24
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2000-Aug-01 Tue
| 18.286
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2000-Jul-31 Mon
| ###
| 18.29
| ###
| 18.25
| 1,902,759
| ###
| 70.6
| 70.6
| ### |
2000-Jul-28 Fri
| 18.55
| 18.7
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-27 Thu
| 18.88
| ###
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2000-Jul-26 Wed
| ###
| ###
| 18.86
| ###
| 2,511,284
| ###
| 73.9
| 73.9
| 0.0 |
2000-Jul-25 Tue
| 19.155
| 19.25
| 18.81
| 18.86
| 3,012,072
| ###
| ###
| ###
| 1.3 |
2000-Jul-24 Mon
| 19.21
| 19.46
| 19.2
| 19.2
| 2,466,754
| 47,682,354
| ###
| ###
| ### |
2000-Jul-21 Fri
| ###
| 19.28
| ###
| ###
| 3,724,956
| 35,908,575
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| 18.85
| ###
| 18.8
|
|
| ###
| ###
| 1.3 |
2000-Jul-19 Wed
| ###
| 18.86
| 18.54
| 18.76
|
|
| ###
| ###
| ### |
2000-Jul-18 Tue
| 18.88
| 18.88
| 18.54
| 18.677
| 7,230,845
| ###
| 32.3
| 32.3
| 1.3 |
2000-Jul-17 Mon
| 19.24
| 19.25
| 18.75
| 18.942
|
|
| 26.5
| 26.5
| 1.4 |
2000-Jul-14 Fri
| 19.46
| 19.46
| ###
| 19.2
|
|
| ###
| ###
| ### |
2000-Jul-13 Thu
| 19.56
| 19.86
| ###
| ###
| 3,442,051
| ###
| 38.7
| 38.7
| 0.0 |
2000-Jul-12 Wed
| ###
| 19.85
| 19.5
| ###
| 5,687,945
| ###
| 32.9
| 32.9
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| 19.25
| 2,820,354
| 0
| 77.3
| 77.3
| 1.4 |
2000-Jul-10 Mon
| ###
| ###
| 18.72
| 18.85
| 3,081,726
| 28,844,955
| 27.9
| 27.9
| ### |
2000-Jul-07 Fri
| 18.982
| 19.2
| ###
| ###
| 2,146,325
| 20,604,720
| 33.6
| 33.6
| 0.0 |
2000-Jul-06 Thu
| 18.48
| ###
| 18.48
| 18.85
|
|
| 74.6
| 74.6
| ### |
2000-Jul-05 Wed
| ###
| ###
| ###
| 18.979
|
|
| ###
| ###
| 1.4 |
2000-Jul-04 Tue
| ###
| 19.7
| 19.2
| ###
| 3,311,172
| ###
| 21.6
| 21.6
| 0.0 |
2000-Jul-03 Mon
| 19.5
| 19.7
| 19.45
| ###
|
|
| 57.5
| 57.5
| 0.0 |
2000-Jun-30 Fri
| ###
| 19.75
| ###
| 19.75
|
|
| 75.8
| 75.8
| ### |
2000-Jun-29 Thu
| 19.45
| 19.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 19.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| 19.4
| ###
| 2,985,376
| 28,958,147
| 31.7
| 31.7
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
| 2,531,685
| 0
| 86.6
| 86.6
| 0.0 |
2000-Jun-23 Fri
| 19.5
| 19.7
| ###
| 19.181
| 5,164,955
| ###
| 18.4
| 18.4
| ### |
2000-Jun-22 Thu
| 18.75
| ###
| 18.74
| 19.176
|
|
| ###
| ###
| ### |
2000-Jun-21 Wed
| ###
| 18.88
| 18.5
| 18.72
| 2,905,754
| 54,308,542
| 72.5
| 72.5
| 1.3 |
2000-Jun-20 Tue
| ###
| 18.76
| ###
| 18.72
| 4,996,527
| 46,867,423
| ###
| ###
| 1.3 |
2000-Jun-19 Mon
| ###
| 18.8
| 18.45
| 18.58
| 5,011,321
| 93,335,853
| ###
| ###
| 1.3 |
2000-Jun-16 Fri
| ###
| ###
| 18.41
| 18.89
| 4,377,447
| ###
| ###
| ###
| ### |
2000-Jun-15 Thu
| 18.25
| ###
| 18.25
| 18.46
| 7,263,259
| ###
| 75.7
| 75.7
| 1.3 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
| 4,031,823
| 0
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| 17.672
| 17.7
| 17.47
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| 17.76
| 17.76
| 17.76
| 17.76
| 0
|
|
|
| 1.3 |
2000-Jun-08 Thu
| 17.653
| 17.74
| 17.54
| ###
| 1,416,048
| 24,979,086
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| 17.5
| 17.7
| 17.5
| ###
| 2,063,229
| ###
| ###
| ###
| 0.0 |
|