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 |
2012-Mar-14 Wed
| 35.7
| 35.84
| 35.58
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Mar-13 Tue
| ###
| 35.29
| ###
| ###
| 10,675,022
| ###
| 68.4
| 68.4
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| 34.71
|
|
| 25.2
| 25.2
| ### |
2012-Mar-09 Fri
| 34.7
| ###
| 34.51
| 34.71
|
|
| 67.6
| 67.6
| ### |
2012-Mar-08 Thu
| 34.42
| 34.49
| ###
| ###
| 13,320,821
| 229,717,558
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 12,978,255
| 0
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 34.8
| 34.81
| 34.45
| 34.58
|
|
| 39.5
| 39.5
| 2.5 |
2012-Mar-05 Mon
| 35.48
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2012-Mar-02 Fri
| 35.85
| 35.88
| 35.56
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2012-Mar-01 Thu
| 35.77
| 35.89
| 35.5
| 35.55
| 13,256,423
| ###
| ###
| ###
| ### |
2012-Feb-29 Wed
| ###
| 36.45
| ###
| ###
| 15,292,054
| 278,697,684
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 35.81
| ###
| 35.54
| 35.75
| 9,659,850
| ###
| 31.8
| 31.8
| ### |
2012-Feb-27 Mon
| ###
| ###
| ###
| 35.82
| 12,774,787
| 0
| 33.1
| 33.1
| 2.6 |
2012-Feb-24 Fri
| 36.27
| 36.55
| ###
| 36.54
| 14,481,859
| 264,655,973
| ###
| ###
| ### |
2012-Feb-23 Thu
| 36.53
| 36.55
| ###
| 36.23
|
|
| ###
| ###
| 2.6 |
2012-Feb-22 Wed
| ###
| 36.54
| ###
| 36.41
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| 36.25
| 36.46
| ###
| 36.44
| 12,441,982
| ###
| 68.4
| 68.4
| 2.6 |
2012-Feb-20 Mon
| ###
| ###
| 35.75
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Feb-17 Fri
| ###
| 35.8
| ###
| 35.2
|
|
| 20.2
| 20.2
| 2.5 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
| 15,408,782
| 0
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| 36.24
| 35.7
| ###
| 17,346,470
| 623,952,525
| 72.0
| 72.0
| 0.0 |
2012-Feb-14 Tue
| ###
| 36.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| 36.84
| ###
| ###
| 9,771,851
| ###
| 81.7
| 81.7
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| 36.2
| ###
| 16,595,072
| ###
| 19.3
| 19.3
| 0.0 |
2012-Feb-09 Thu
| 37.27
| 37.29
| 36.75
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2012-Feb-08 Wed
| 37.5
| 37.75
| 37.48
| 37.75
|
|
| 69.8
| 69.8
| ### |
2012-Feb-07 Tue
| ###
| ###
| 37.81
| ###
| 7,685,671
| ###
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| 38.25
| ###
| 38.21
|
|
| 74.4
| 74.4
| ### |
2012-Feb-03 Fri
| 37.78
| 37.8
| 37.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| 37.56
| 37.75
| 37.43
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 37.4
| 37.42
| 36.87
| ###
| 13,194,584
| 490,112,822
| 24.0
| 24.0
| 0.0 |
2012-Jan-31 Tue
| 37.5
| ###
| 37.44
| 37.48
|
|
| 31.4
| 31.4
| 2.7 |
2012-Jan-30 Mon
| 37.54
| 37.81
| 37.46
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 37.8
| ###
| 37.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| 37.2
| 37.47
| ###
| 37.42
| 17,478,887
| 327,466,947
| ###
| ###
| 2.7 |
2012-Jan-24 Tue
| 37.4
| 37.46
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Jan-23 Mon
| 37.25
| 37.28
| ###
| 37.24
|
|
| ###
| ###
| ### |
2012-Jan-20 Fri
| ###
| 37.7
| 37.4
| 37.48
| 9,403,783
| 353,112,051
| ###
| ###
| 2.7 |
2012-Jan-19 Thu
| 37.4
| 37.47
| 37.24
| ###
| 13,333,153
| ###
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 36.89
| ###
| 36.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| 36.55
| 36.7
| 36.41
| 36.7
| 9,220,140
| ###
| ###
| ###
| ### |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 8,582,546
| 0
| 31.7
| 31.7
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| 36.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| 36.4
| 36.45
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Jan-11 Wed
| 36.22
| 36.42
| ###
| ###
| 10,039,383
| ###
| 24.9
| 24.9
| 0.0 |
2012-Jan-10 Tue
| 35.53
| 35.78
| 35.47
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2012-Jan-09 Mon
| 35.59
| 35.59
| ###
| 35.2
|
|
| 28.7
| 28.7
| 2.5 |
2012-Jan-06 Fri
| 35.76
| 35.8
| 35.22
| 35.24
|
|
| ###
| ###
| 2.5 |
2012-Jan-05 Thu
| ###
| ###
| ###
| 35.82
| 7,003,629
| 0
| ###
| ###
| 2.6 |
2012-Jan-04 Wed
| ###
| ###
| ###
| 36.22
|
|
| ###
| ###
| 2.6 |
2012-Jan-03 Tue
| ###
| ###
| 34.8
| 34.8
|
|
| 23.5
| 23.5
| 2.5 |
2011-Dec-30 Fri
| 34.72
| 34.73
| 34.25
| 34.42
| 3,572,946
| ###
| ###
| ###
| 2.5 |
2011-Dec-29 Thu
| 34.22
| 34.5
| ###
| 34.5
|
|
| 82.1
| 82.1
| 2.5 |
2011-Dec-28 Wed
| ###
| ###
| 34.43
| 34.57
| 7,251,073
| 124,827,221
| ###
| ###
| ### |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2011-Dec-22 Thu
| 34.89
| ###
| 34.51
| ###
| 8,345,870
| 144,007,986
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| 34.86
| ###
| 13,457,285
| 234,560,477
| 71.8
| 71.8
| 0.0 |
2011-Dec-20 Tue
| 34.29
| 34.5
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2011-Dec-19 Mon
| 34.82
| 34.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| 34.89
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-Dec-15 Thu
| 35.28
| 35.28
| 34.73
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 35.23
| 35.8
| 35.23
| 35.7
|
|
| ###
| ###
| 2.6 |
2011-Dec-13 Tue
| ###
| ###
| ###
| 35.82
|
|
| ###
| ###
| 2.6 |
2011-Dec-12 Mon
| 36.7
| 36.86
| 36.51
| 36.53
|
|
| 32.1
| 32.1
| ### |
2011-Dec-09 Fri
| ###
| 36.2
| 35.52
| 35.86
| 10,839,443
| 388,702,425
| ###
| ###
| ### |
2011-Dec-08 Thu
| 36.75
| ###
| ###
| ###
| 8,886,083
| 0
| 76.9
| 76.9
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 8,898,548
| 0
| 28.5
| 28.5
| 0.0 |
2011-Dec-06 Tue
| ###
| 37.26
| 36.59
| 36.71
| 10,709,820
| ###
| 31.2
| 31.2
| 2.6 |
2011-Dec-05 Mon
| ###
| 37.48
| ###
| 37.26
| 11,823,576
| ###
| ###
| ###
| ### |
2011-Dec-02 Fri
| 36.25
| ###
| ###
| ###
| 11,411,474
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 36.53
| 36.54
| ###
| ###
| 16,630,687
| 303,842,651
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| 34.51
| ###
| 13,273,459
| ###
| 73.9
| 73.9
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| 34.47
| ###
| 12,306,357
| ###
| 31.8
| 31.8
| 0.0 |
2011-Nov-28 Mon
| 34.55
| ###
| 34.42
| 34.85
|
|
| 72.7
| 72.7
| ### |
2011-Nov-25 Fri
| 34.5
| 34.5
| 33.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 34.59
| 34.87
| ###
| 34.53
|
|
| 32.1
| 32.1
| ### |
2011-Nov-23 Wed
| 35.21
| 35.24
| ###
| 34.51
|
|
| 25.8
| 25.8
| ### |
2011-Nov-22 Tue
| 35.4
| 35.7
| 35.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 8,781,747
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| 36.27
| ###
| ###
| 10,180,225
| 184,618,380
| 75.6
| 75.6
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| 36.51
| ###
| 12,354,857
| ###
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| 37.56
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2011-Nov-15 Tue
| 37.28
| 37.43
| 36.81
| 36.88
|
|
| ###
| ###
| 2.6 |
2011-Nov-14 Mon
| ###
| ###
| 37.44
| 37.5
| 15,516,755
| 290,473,653
| 23.4
| 23.4
| 2.7 |
2011-Nov-11 Fri
| 37.42
| 37.8
| ###
| 37.8
| 10,599,786
| 200,335,955
| 72.1
| 72.1
| 2.7 |
2011-Nov-10 Thu
| 37.2
| 37.49
| ###
| 37.48
| 15,353,188
| ###
| ###
| ###
| 2.7 |
2011-Nov-09 Wed
| 38.58
| 38.82
| ###
| ###
| 11,932,771
| 231,615,085
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| 38.2
| ###
| 37.75
| 8,924,844
| 170,464,520
| ###
| ###
| ### |
2011-Nov-07 Mon
| ###
| 38.27
| 37.4
| 37.7
|
|
| 26.6
| 26.6
| 2.7 |
2011-Nov-04 Fri
| 37.83
| ###
| 37.725
| ###
| 12,336,043
| ###
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 36.29
| 36.54
|
|
| 26.6
| 26.6
| ### |
2011-Nov-02 Wed
| 36.4
| 36.87
| ###
| 36.55
| 13,064,727
| 240,848,242
| ###
| ###
| ### |
2011-Nov-01 Tue
| ###
| ###
| 36.77
| 36.77
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| 38.48
| ###
| 37.77
| 37.8
|
|
| ###
| ###
| 2.7 |
2011-Oct-28 Fri
| ###
| 39.21
| 38.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 37.4
| 38.4
| ###
| ###
| 13,116,170
| ###
| 79.2
| 79.2
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| 36.44
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| 36.85
| 11,366,686
| 0
| 80.8
| 80.8
| 2.6 |
2011-Oct-21 Fri
| 35.45
| ###
| 35.42
| 35.7
|
|
| 77.4
| 77.4
| 2.6 |
2011-Oct-20 Thu
| 35.75
| 35.88
| 35.46
| 35.48
| 14,983,545
| 534,463,050
| 35.2
| 35.2
| 2.5 |
2011-Oct-19 Wed
| 36.74
| 36.82
| ###
| 36.4
| 17,212,727
| ###
| 26.6
| 26.6
| ### |
2011-Oct-18 Tue
| ###
| 36.78
| 36.23
| 36.4
| 15,677,675
| 572,313,525
| 35.7
| 35.7
| ### |
2011-Oct-17 Mon
| 37.45
| 37.8
| 37.45
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| 36.86
| 12,350,978
| 0
| ###
| ###
| 2.6 |
2011-Oct-13 Thu
| 37.59
| 37.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 36.48
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Oct-11 Tue
| 37.5
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2011-Oct-10 Mon
| 36.88
| ###
| ###
| ###
| 12,713,248
| 0
| 66.7
| 66.7
| 0.0 |
2011-Oct-07 Fri
| 36.84
| 37.455
| 36.76
| 37.2
|
|
| 61.1
| 61.1
| 2.7 |
2011-Oct-06 Thu
| 35.81
| ###
| 35.72
| ###
| 14,678,425
| 262,156,670
| 62.3
| 62.3
| 0.0 |
2011-Oct-05 Wed
| 34.86
| 35.28
| 34.79
| ###
| 18,467,843
| 647,020,879
| 77.0
| 77.0
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| 33.75
| 33.86
| 14,449,284
| ###
| 29.3
| 29.3
| 2.4 |
2011-Oct-03 Mon
| ###
| 34.55
| ###
| ###
| 7,198,772
| 124,358,786
| 36.7
| 36.7
| 0.0 |
2011-Sep-30 Fri
| 35.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| 34.76
| ###
| 34.48
| ###
| 13,288,846
| ###
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| 35.7
| 35.78
| 35.23
| 35.52
|
|
| 29.6
| 29.6
| 2.5 |
2011-Sep-27 Tue
| ###
| ###
| 34.27
| ###
| 15,144,047
| 259,493,245
| 71.8
| 71.8
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 34.7
| ###
| 34.27
| 34.55
| 18,798,749
| ###
| ###
| ###
| 2.5 |
2011-Sep-22 Thu
| ###
| ###
| 35.5
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| 36.7
| 36.8
| 11,694,649
| ###
| ###
| ###
| 2.6 |
2011-Sep-19 Mon
| 37.89
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| 38.23
|
|
| ###
| ###
| ### |
2011-Sep-15 Thu
| ###
| ###
| 37.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 37.49
| 37.77
| ###
| ###
| 15,532,426
| ###
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| 37.45
| 36.84
| 37.29
| 16,347,820
| 607,239,773
| ###
| ###
| ### |
2011-Sep-12 Mon
| ###
| ###
| 36.45
| 36.45
| 12,604,156
| 229,710,743
| 38.9
| 38.9
| ### |
2011-Sep-09 Fri
| ###
| 38.44
| ###
| ###
| 11,962,574
| 229,920,672
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| 38.71
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2011-Sep-07 Wed
| 37.87
| ###
| 37.79
| 38.23
| 18,937,458
| ###
| 68.0
| 68.0
| ### |
2011-Sep-06 Tue
| ###
| ###
| 36.76
| 36.88
| 21,476,428
| 394,736,746
| ###
| ###
| 2.6 |
2011-Sep-05 Mon
| ###
| 38.23
| 37.7
| 37.7
| 14,316,976
| ###
| 31.6
| 31.6
| 2.7 |
2011-Sep-02 Fri
| 39.47
| 39.59
| ###
| ###
| 12,893,586
| ###
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| 39.75
| 40.27
| 39.73
| 39.87
|
|
| ###
| ###
| 2.8 |
2011-Aug-31 Wed
| 39.4
| 39.74
| ###
| 39.74
| 11,262,629
| ###
| 70.2
| 70.2
| 2.8 |
2011-Aug-30 Tue
| 39.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| 38.71
| ###
| 10,527,921
| ###
| 60.7
| 60.7
| 0.0 |
2011-Aug-26 Fri
| 38.4
| ###
| ###
| ###
| 26,336,226
| 0
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| 38.81
| 38.4
| ###
| 12,074,978
| 466,154,525
| 33.7
| 33.7
| 0.0 |
2011-Aug-24 Wed
| 38.45
| 38.77
| 37.85
| 38.21
|
|
| ###
| ###
| ### |
2011-Aug-23 Tue
| 37.46
| 38.23
| 37.43
| 38.21
|
|
| 74.0
| 74.0
| ### |
2011-Aug-22 Mon
| 37.22
| 38.47
| ###
| 37.53
| 14,384,642
| 276,688,588
| 79.6
| 79.6
| ### |
2011-Aug-19 Fri
| ###
| ###
| 37.42
| 37.5
|
|
| 34.6
| 34.6
| 2.7 |
2011-Aug-18 Thu
| 39.53
| 39.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 39.4
| ###
| 39.21
| 39.82
| 13,639,587
| ###
| ###
| ###
| 2.8 |
2011-Aug-16 Tue
| 39.77
| ###
| 39.26
| 39.43
| 11,811,442
| ###
| 37.7
| 37.7
| ### |
2011-Aug-15 Mon
| ###
| ###
| ###
| 39.85
|
|
| 76.3
| 76.3
| ### |
2011-Aug-12 Fri
| 38.5
| ###
| ###
| 38.21
|
|
| 29.3
| 29.3
| ### |
|