End of day Prices (full format), 113 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.23 |
2024-Apr-19 Fri
| 44.8
| ###
| ###
| ###
| 9,973,888
| 0
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 45.42
| ###
| ###
| 9,232,944
| 209,680,158
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 44.7
| 44.89
| ###
| 44.44
|
|
| ###
| ###
| 3.2 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2024-Apr-15 Mon
| 45.7
| ###
| 45.55
| 45.77
| 7,063,650
| 160,874,628
| ###
| ###
| ### |
2024-Apr-12 Fri
| 45.51
| 45.56
| 45.23
| 45.52
| 6,012,876
| ###
| 63.0
| 63.0
| ### |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Apr-10 Wed
| 45.43
| ###
| ###
| 45.46
| 6,887,944
| 0
| ###
| ###
| 3.2 |
2024-Apr-09 Tue
| 45.4
| 45.44
| ###
| ###
| 7,102,389
| 161,366,278
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| 44.25
|
|
| 69.9
| 69.9
| ### |
2024-Apr-05 Fri
| ###
| 44.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| 44.59
| 44.75
|
|
| ###
| ###
| ### |
2024-Apr-03 Wed
| 45.52
| ###
| 44.86
| 44.86
| 10,385,470
| ###
| 28.8
| 28.8
| 3.2 |
2024-Apr-02 Tue
| 44.89
| 45.27
| 44.76
| ###
| 13,293,358
| ###
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 44.45
| ###
| 44.27
| 44.27
|
|
| 23.1
| 23.1
| 3.2 |
2024-Mar-27 Wed
| ###
| 43.7
| ###
| ###
| 7,487,727
| ###
| 77.2
| 77.2
| 0.0 |
2024-Mar-26 Tue
| 43.78
| ###
| 43.44
| ###
| 6,066,389
| ###
| 34.7
| 34.7
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 43.81
| 43.88
| 5,266,144
| 115,354,884
| 35.2
| 35.2
| 3.1 |
2024-Mar-22 Fri
| ###
| ###
| 43.55
| 43.79
|
|
| ###
| ###
| 3.1 |
2024-Mar-21 Thu
| ###
| ###
| 43.43
| ###
| 10,704,726
| 232,453,125
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 43.46
| ###
| 43.45
| 43.81
| 8,535,724
| ###
| 78.5
| 78.5
| ### |
2024-Mar-19 Tue
| ###
| 43.72
| 42.58
| 43.59
| 8,461,680
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| ###
| 42.25
| 42.41
| 5,407,458
| 114,232,550
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| 42.59
| ###
| 42.41
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| 43.27
| 42.72
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Mar-13 Wed
| 42.2
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2024-Mar-12 Tue
| 42.53
| ###
| 42.225
| 42.52
|
|
| 32.2
| 32.2
| 3.0 |
2024-Mar-11 Mon
| 43.2
| 43.25
| 42.75
| 42.82
| 7,272,488
| 312,716,984
| ###
| ###
| 3.1 |
2024-Mar-08 Fri
| 43.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 43.41
| 44.025
| ###
| 43.86
| 8,131,527
| ###
| ###
| ###
| 3.1 |
2024-Mar-06 Wed
| 44.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 44.55
| ###
| 9,134,973
| 203,481,523
| 38.9
| 38.9
| 0.0 |
2024-Mar-04 Mon
| 44.53
| 44.77
| ###
| 44.23
|
|
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2024-Feb-29 Thu
| 43.8
| ###
| 43.53
| ###
| 16,021,179
| ###
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| 44.4
| ###
| ###
| 5,930,446
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 43.75
| 44.23
| 43.4
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 43.81
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2024-Feb-23 Fri
| 44.55
| ###
| 44.24
| 44.55
|
|
| 73.1
| 73.1
| 3.2 |
2024-Feb-22 Thu
| 44.25
| 44.78
| 44.23
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2024-Feb-21 Wed
| 44.45
| 44.59
| ###
| 44.47
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 46.26
| ###
| ###
| 45.54
|
|
| ###
| ###
| 3.3 |
2024-Feb-19 Mon
| ###
| 46.585
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2024-Feb-16 Fri
| 45.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 45.25
| 45.74
| 44.74
| ###
| 12,127,927
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 45.54
| ###
| 5,818,159
| 132,479,480
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 46.26
| 46.49
| ###
| ###
| 4,950,074
| 115,064,470
| 70.0
| 70.0
| 0.0 |
2024-Feb-12 Mon
| 46.25
| 46.25
| 45.85
| ###
| 4,421,821
| 203,624,857
| 36.5
| 36.5
| 0.0 |
2024-Feb-09 Fri
| 46.25
| 46.45
| 46.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 46.54
| ###
| 46.27
| 46.42
| 5,076,540
| 117,445,752
| 32.4
| 32.4
| 3.3 |
2024-Feb-07 Wed
| 46.2
| 46.76
| 46.2
| 46.44
|
|
| ###
| ###
| 3.3 |
2024-Feb-06 Tue
| 46
| ###
| 45.7
| ###
| 7,502,383
| 171,429,451
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 46.84
| 46.88
| 46.42
| 46.45
| 6,673,782
| ###
| ###
| ###
| 3.3 |
2024-Feb-02 Fri
| 47.5
| 47.81
| 47.29
| ###
| 9,086,720
| ###
| 63.1
| 63.1
| 0.0 |
2024-Feb-01 Thu
| 47.27
| 47.27
| 46.73
| ###
| 6,450,184
| 303,158,648
| 40.0
| 40.0
| 0.0 |
2024-Jan-31 Wed
| 46.7
| ###
| ###
| 47.27
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| ###
| ###
| 46.88
| ###
| 5,490,281
| 128,692,186
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 46.7
| ###
| ###
| 46.87
|
|
| 73.5
| 73.5
| 3.3 |
2024-Jan-25 Thu
| 47.42
| ###
| ###
| 47.54
| 7,247,040
| 0
| ###
| ###
| 3.4 |
2024-Jan-24 Wed
| ###
| ###
| 46.74
| 46.86
| 5,937,775
| ###
| ###
| ###
| 3.3 |
2024-Jan-23 Tue
| 45.8
| 46.46
| 45.79
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2024-Jan-22 Mon
| 45.74
| ###
| ###
| 45.85
| 8,164,654
| 0
| 75.1
| 75.1
| 3.3 |
2024-Jan-19 Fri
| ###
| ###
| ###
| 45.73
| 11,160,323
| 0
| 33.4
| 33.4
| ### |
2024-Jan-18 Thu
| 45.75
| ###
| 45.55
| 45.73
| 9,313,074
| ###
| 40.6
| 40.6
| ### |
2024-Jan-17 Wed
| 46.7
| ###
| ###
| 46.57
| 8,368,750
| 0
| 40.8
| 40.8
| ### |
2024-Jan-16 Tue
| 46.76
| ###
| 46.375
| 46.5
|
|
| 38.0
| 38.0
| ### |
2024-Jan-15 Mon
| 47.44
| 47.52
| ###
| ###
| 4,942,743
| 117,439,573
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| 47.71
| 4,178,671
| 0
| 73.5
| 73.5
| 3.4 |
2024-Jan-11 Thu
| 47.75
| ###
| 47.54
| 47.81
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| 48.29
| 48.45
| 47.85
| 47.86
|
|
| ###
| ###
| 3.4 |
2024-Jan-09 Tue
| ###
| 49.28
| ###
| ###
| 3,967,771
| 97,765,877
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| ###
| 49.245
| 48.52
| ###
| 3,513,478
| 171,747,588
| 37.1
| 37.1
| 0.0 |
2024-Jan-05 Fri
| 49.4
| 49.58
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| 49.58
| 49.58
| 4,458,375
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| 50.2
| 50.24
| 49.72
| 49.77
| 4,483,073
| 224,063,988
| ###
| ###
| 3.6 |
2024-Jan-02 Tue
| ###
| ###
| ###
| 50.54
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| 50.26
| 50.51
| 50.22
| 50.41
|
|
| 71.0
| 71.0
| ### |
2023-Dec-28 Thu
| 50.26
| 50.84
| 50.21
| 50.72
|
|
| ###
| ###
| 3.6 |
2023-Dec-27 Wed
| 50
| ###
| ###
| 50.26
| 5,435,683
| 0
| 70.9
| 70.9
| 3.6 |
2023-Dec-22 Fri
| ###
| 50
| 49.71
| 49.73
|
|
| ###
| ###
| 3.6 |
2023-Dec-21 Thu
| ###
| 49.87
| ###
| 49.74
|
|
| 75.5
| 75.5
| 3.6 |
2023-Dec-20 Wed
| 49.75
| ###
| 49.5
| 49.8
| 6,713,871
| ###
| 63.7
| 63.7
| 3.6 |
2023-Dec-19 Tue
| ###
| ###
| 49.21
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-Dec-18 Mon
| 49.25
| 49.46
| ###
| ###
| 4,472,151
| ###
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 48.76
| 49.75
| ###
| 49.41
| 24,818,255
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| 48.29
| ###
| ###
| 48.25
| 10,044,475
| 0
| 31.2
| 31.2
| ### |
2023-Dec-13 Wed
| 47.59
| ###
| 47.51
| 47.87
| 6,416,952
| ###
| 75.9
| 75.9
| ### |
2023-Dec-12 Tue
| ###
| 47.7
| 47.28
| 47.56
|
|
| ###
| ###
| 3.4 |
2023-Dec-11 Mon
| ###
| 47.83
| 47.42
| 47.54
|
|
| 41.5
| 41.5
| 3.4 |
2023-Dec-08 Fri
| 47.54
| 47.8
| 47.41
| 47.74
|
|
| ###
| ###
| 3.4 |
2023-Dec-07 Thu
| ###
| 47.42
| 46.73
| 47.42
|
|
| ###
| ###
| 3.4 |
2023-Dec-06 Wed
| ###
| 47.4
| 46.44
| 47.23
| 9,483,742
| 444,977,174
| 68.3
| 68.3
| ### |
2023-Dec-05 Tue
| 46.43
| 46.57
| ###
| 46.52
|
|
| ###
| ###
| 3.3 |
2023-Dec-04 Mon
| 47.2
| ###
| 46.975
| ###
| 7,169,376
| ###
| 38.4
| 38.4
| 0.0 |
2023-Dec-01 Fri
| ###
| 46.44
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Nov-30 Thu
| 46
| 46.42
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2023-Nov-29 Wed
| 46.27
| 46.52
| ###
| ###
| 5,425,849
| 126,205,247
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 46.27
| 46.79
| ###
| 46.43
|
|
| 67.4
| 67.4
| ### |
2023-Nov-27 Mon
| ###
| ###
| 46.43
| 46.52
|
|
| ###
| ###
| 3.3 |
2023-Nov-24 Fri
| ###
| 47.42
| ###
| 47.21
| 3,029,644
| 71,832,859
| 68.7
| 68.7
| 3.4 |
2023-Nov-23 Thu
| 47.52
| 47.56
| 46.59
| ###
| 4,978,743
| 234,374,326
| 32.1
| 32.1
| 0.0 |
2023-Nov-22 Wed
| 47.72
| ###
| 47.7
| 47.84
|
|
| ###
| ###
| 3.4 |
2023-Nov-21 Tue
| 46.8
| ###
| 46.75
| 47.4
|
|
| ###
| ###
| 3.4 |
2023-Nov-20 Mon
| ###
| 46.74
| 46.28
| 46.74
| 5,115,952
| 237,942,927
| 76.3
| 76.3
| 3.3 |
2023-Nov-17 Fri
| 46.55
| 46.78
| 46.52
| ###
| 7,512,340
| ###
| 69.9
| 69.9
| 0.0 |
2023-Nov-16 Thu
| 46.71
| 46.85
| ###
| 46.56
| 8,478,184
| ###
| 40.2
| 40.2
| 3.3 |
2023-Nov-15 Wed
| 46.88
| ###
| 46.73
| 46.84
|
|
| 35.0
| 35.0
| 3.3 |
2023-Nov-14 Tue
| 45.84
| ###
| ###
| ###
| 6,164,940
| 0
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| 45.8
| ###
| 45.4
|
|
| ###
| ###
| 3.2 |
2023-Nov-10 Fri
| 45.29
| 45.4
| ###
| 45.27
| 4,799,475
| 108,948,082
| ###
| ###
| ### |
2023-Nov-09 Thu
| 44.87
| ###
| 44.75
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2023-Nov-08 Wed
| 44.83
| 44.85
| ###
| 44.7
|
|
| 30.7
| 30.7
| 3.2 |
2023-Nov-07 Tue
| 45.44
| ###
| ###
| 45.56
|
|
| 67.7
| 67.7
| 3.3 |
|