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 |
2011-Jan-04 Tue
| 45.79
| 45.83
| ###
| 45.45
| 7,948,178
| ###
| 28.0
| 28.0
| ### |
2010-Dec-31 Fri
| 45.78
| 45.78
| 45.25
| 45.25
|
|
| 19.0
| 19.0
| 3.2 |
2010-Dec-30 Thu
| ###
| 45.85
| 45.58
| 45.85
| 3,573,975
| ###
| 69.9
| 69.9
| 3.3 |
2010-Dec-29 Wed
| 45.5
| 45.71
| 45.24
| 45.45
|
|
| 29.4
| 29.4
| ### |
2010-Dec-24 Fri
| ###
| 46.2
| ###
| ###
| 27,371,178
| ###
| 33.0
| 33.0
| 0.0 |
2010-Dec-23 Thu
| ###
| 46.59
| 45.85
| 46.47
|
|
| ###
| ###
| ### |
2010-Dec-22 Wed
| ###
| 45.85
| ###
| 45.82
|
|
| 71.2
| 71.2
| 3.3 |
2010-Dec-21 Tue
| 45
| 45.53
| ###
| 45.42
| 9,113,079
| 207,459,243
| ###
| ###
| 3.2 |
2010-Dec-20 Mon
| ###
| ###
| 44.82
| 44.82
|
|
| ###
| ###
| ### |
2010-Dec-17 Fri
| 45.42
| 45.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 45.29
| 45.42
| ###
| ###
| 11,309,443
| 256,837,450
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 45.48
| 45.59
| 44.51
| ###
| 11,686,676
| 526,484,753
| 32.0
| 32.0
| 0.0 |
2010-Dec-14 Tue
| 45.74
| 45.77
| 45.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 45.5
| 45.74
| ###
| 45.44
|
|
| 36.7
| 36.7
| 3.2 |
2010-Dec-10 Fri
| ###
| 45.44
| ###
| 45.44
| 10,354,374
| 235,251,377
| 74.4
| 74.4
| 3.2 |
2010-Dec-09 Thu
| ###
| 45.54
| 44.87
| 45.44
| 17,346,582
| ###
| 76.5
| 76.5
| 3.2 |
2010-Dec-08 Wed
| ###
| ###
| 44.75
| 44.86
| 8,632,284
| 193,147,354
| 31.2
| 31.2
| 3.2 |
2010-Dec-07 Tue
| 44.81
| 45.2
| 44.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| 44.8
| 44.45
| 44.53
|
|
| 32.9
| 32.9
| ### |
2010-Dec-03 Fri
| 44.72
| ###
| 44.45
| 44.59
|
|
| ###
| ###
| 3.2 |
2010-Dec-02 Thu
| ###
| 44.44
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2010-Dec-01 Wed
| 42.85
| 43.2
| 42.82
| 43.2
|
|
| 75.4
| 75.4
| 3.1 |
2010-Nov-30 Tue
| ###
| ###
| ###
| 42.74
|
|
| 28.9
| 28.9
| 3.1 |
2010-Nov-29 Mon
| ###
| ###
| ###
| 43.24
|
|
| ###
| ###
| 3.1 |
2010-Nov-26 Fri
| 43.46
| ###
| ###
| 43.2
| 22,256,558
| 0
| 27.4
| 27.4
| 3.1 |
2010-Nov-25 Thu
| 43.25
| 43.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| 42.79
| ###
| 13,362,278
| ###
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| ###
| 43.73
| ###
| ###
| 12,043,348
| ###
| 34.5
| 34.5
| 0.0 |
2010-Nov-22 Mon
| 44
| ###
| 43.78
| 43.88
| 7,762,872
| ###
| ###
| ###
| 3.1 |
2010-Nov-19 Fri
| ###
| 44.22
| 43.44
| ###
| 9,438,924
| ###
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| 43.43
| ###
| 43.42
| 43.8
|
|
| 71.1
| 71.1
| 3.1 |
2010-Nov-17 Wed
| 43.51
| ###
| ###
| 43.47
| 15,044,756
| 0
| ###
| ###
| ### |
2010-Nov-16 Tue
| 44.42
| 44.56
| ###
| 44.45
|
|
| 73.6
| 73.6
| 3.2 |
2010-Nov-15 Mon
| 44.48
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2010-Nov-12 Fri
| 44.7
| ###
| ###
| ###
| 13,008,687
| 0
| 30.5
| 30.5
| 0.0 |
2010-Nov-11 Thu
| 44.26
| 44.75
| ###
| 44.59
| 12,546,159
| ###
| ###
| ###
| 3.2 |
2010-Nov-10 Wed
| ###
| ###
| 44
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2010-Nov-09 Tue
| 44.72
| ###
| 44.46
| ###
| 12,615,444
| 280,441,320
| 35.4
| 35.4
| 0.0 |
2010-Nov-08 Mon
| 45.21
| 45.57
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2010-Nov-05 Fri
| 44.89
| ###
| 44.78
| 45.27
| 17,844,820
| ###
| 71.4
| 71.4
| ### |
2010-Nov-04 Thu
| 44
| ###
| 43.58
| 43.72
| 26,282,989
| ###
| 28.6
| 28.6
| 3.1 |
2010-Nov-03 Wed
| 42.45
| 42.82
| 42.45
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2010-Nov-02 Tue
| 42.25
| 42.44
| ###
| 42.27
| 5,105,555
| 108,339,877
| ###
| ###
| ### |
2010-Nov-01 Mon
| ###
| 42.54
| ###
| ###
| 8,295,741
| ###
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| 42.26
| 42.45
| 41.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 41.58
| ###
| 41.44
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| 41.8
| 41.26
| 41.49
| 9,307,582
| 386,543,880
| 42.4
| 42.4
| ### |
2010-Oct-26 Tue
| 41.75
| ###
| 41.52
| 41.83
|
|
| 72.2
| 72.2
| 3.0 |
2010-Oct-25 Mon
| 41.28
| ###
| ###
| 41.74
|
|
| ###
| ###
| ### |
2010-Oct-22 Fri
| 41.44
| ###
| 41.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 41.4
| 41.4
| ###
| 41.22
|
|
| ###
| ###
| 2.9 |
2010-Oct-20 Wed
| ###
| 40.88
| 40.46
| 40.88
| 13,830,284
| 562,477,650
| ###
| ###
| ### |
2010-Oct-19 Tue
| ###
| 41.47
| ###
| ###
| 15,271,145
| ###
| 33.2
| 33.2
| 0.0 |
2010-Oct-18 Mon
| 41.59
| 41.59
| ###
| ###
| 8,551,987
| ###
| 32.9
| 32.9
| 0.0 |
2010-Oct-15 Fri
| 41.47
| 41.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 41.42
| 41.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 40.84
| ###
| ###
| 40.82
| 11,061,455
| 0
| ###
| ###
| 2.9 |
2010-Oct-12 Tue
| ###
| ###
| ###
| 40.74
| 12,348,878
| 0
| ###
| ###
| ### |
2010-Oct-11 Mon
| ###
| 41.51
| ###
| 41.45
| 10,654,640
| 221,137,053
| 73.1
| 73.1
| ### |
2010-Oct-08 Fri
| ###
| ###
| ###
| 41
|
|
| 69.9
| 69.9
| 2.9 |
2010-Oct-07 Thu
| 40.85
| ###
| 40.78
| ###
| 13,000,547
| 265,081,153
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| 40.54
| ###
| 40.53
| 15,738,284
| ###
| 73.0
| 73.0
| ### |
2010-Oct-05 Tue
| 39.5
| ###
| ###
| 39.5
|
|
| 68.6
| 68.6
| ### |
2010-Oct-04 Mon
| 39.8
| ###
| 39.78
| 40
|
|
| 74.2
| 74.2
| 2.9 |
2010-Oct-01 Fri
| 39.49
| ###
| 39.26
| 39.46
|
|
| 36.6
| 36.6
| 2.8 |
2010-Sep-30 Thu
| 39.46
| 39.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 15,172,742
| 0
| 32.0
| 32.0
| 0.0 |
2010-Sep-28 Tue
| 39.46
| ###
| 39.41
| 39.43
| 9,229,142
| 181,860,243
| 29.4
| 29.4
| ### |
2010-Sep-27 Mon
| 39.56
| 39.76
| 39.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 38.79
| ###
| 38.76
| ###
| 18,144,478
| 351,639,983
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| 39.24
| ###
| 39.22
|
|
| ###
| ###
| ### |
2010-Sep-22 Wed
| 38.55
| ###
| 38.48
| ###
| 11,982,820
| 230,549,456
| 75.6
| 75.6
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 38.72
| 38.72
|
|
| 37.1
| 37.1
| 2.8 |
2010-Sep-20 Mon
| 38.72
| 38.78
| 38.58
| 38.78
| 8,107,353
| ###
| 70.0
| 70.0
| 2.8 |
2010-Sep-17 Fri
| ###
| 39.21
| ###
| ###
| 11,350,887
| ###
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| 39.43
| 39.43
| ###
| 38.75
|
|
| ###
| ###
| 2.8 |
2010-Sep-15 Wed
| ###
| 39.48
| ###
| 39.44
| 15,082,545
| ###
| ###
| ###
| 2.8 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 18,491,922
| 0
| 69.1
| 69.1
| 0.0 |
2010-Sep-13 Mon
| 38.5
| 38.71
| 38.45
| 38.56
| 14,009,820
| 540,498,855
| ###
| ###
| 2.8 |
2010-Sep-10 Fri
| 38.2
| ###
| ###
| ###
| 8,059,673
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| 38.48
| ###
| ###
| 11,711,651
| ###
| 65.0
| 65.0
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| 37.8
| ###
| 10,978,881
| 207,500,850
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| 38.73
| ###
| 38.44
|
|
| ###
| ###
| 2.7 |
2010-Sep-06 Mon
| 38.48
| 38.58
| 38.25
| 38.55
|
|
| 64.5
| 64.5
| ### |
2010-Sep-03 Fri
| 38.5
| 38.7
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2010-Sep-02 Thu
| 38.55
| 38.58
| ###
| ###
| 6,891,827
| 132,943,342
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 15,374,043
| 0
| 72.3
| 72.3
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 19,638,344
| 0
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| 37.88
| 37.48
| 37.87
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 26,611,385
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 37.25
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2010-Aug-25 Wed
| ###
| 37.45
| ###
| 37.44
|
|
| ###
| ###
| 2.7 |
2010-Aug-24 Tue
| 37.79
| 37.79
| 37.47
| 37.54
|
|
| 35.8
| 35.8
| ### |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 10,388,321
| 0
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 37.85
| ###
| 37.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| 37.86
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2010-Aug-18 Wed
| 38.78
| ###
| 38.42
| 38.42
|
|
| ###
| ###
| 2.7 |
2010-Aug-17 Tue
| ###
| 40.28
| 39.8
| 40.2
| 13,360,188
| 534,941,927
| 66.1
| 66.1
| ### |
2010-Aug-16 Mon
| ###
| ###
| 39.72
| 40
| 13,187,740
| ###
| ###
| ###
| 2.9 |
2010-Aug-13 Fri
| 39.8
| 40.41
| 39.56
| 40.4
|
|
| 70.3
| 70.3
| 2.9 |
2010-Aug-12 Thu
| ###
| 39.73
| ###
| ###
| 14,813,150
| 294,263,224
| 76.4
| 76.4
| 0.0 |
2010-Aug-11 Wed
| ###
| 40.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| 40.73
|
|
| ###
| ###
| ### |
2010-Aug-09 Mon
| ###
| ###
| ###
| 41.55
| 24,222,646
| 0
| ###
| ###
| 3.0 |
2010-Aug-06 Fri
| 40.78
| ###
| 40.7
| ###
| 20,680,245
| 420,842,985
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 40.83
| 40.84
| 25,907,880
| 528,909,370
| 28.3
| 28.3
| 2.9 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| 40.74
| ###
| 21,215,529
| 432,160,325
| 31.8
| 31.8
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 18,399,272
| 0
| 67.9
| 67.9
| 0.0 |
2010-Jul-30 Fri
| 40.25
| 40.44
| ###
| ###
| 29,108,121
| ###
| 29.9
| 29.9
| 0.0 |
2010-Jul-29 Thu
| ###
| 40.56
| 40.2
| 40.46
| 22,117,387
| 893,100,087
| 70.9
| 70.9
| 2.9 |
2010-Jul-28 Wed
| 39.81
| 40.27
| 39.73
| 40.2
|
|
| 74.7
| 74.7
| ### |
2010-Jul-27 Tue
| 39.84
| ###
| 39.59
| 39.75
|
|
| 34.8
| 34.8
| ### |
2010-Jul-26 Mon
| ###
| ###
| 39.79
| 39.82
|
|
| ###
| ###
| 2.8 |
2010-Jul-23 Fri
| 39.57
| 39.77
| 39.5
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| 38.85
| 38.88
|
|
| ###
| ###
| 2.8 |
2010-Jul-21 Wed
| ###
| ###
| ###
| 38.75
| 22,217,826
| 0
| ###
| ###
| 2.8 |
2010-Jul-20 Tue
| ###
| ###
| 37.8
| ###
| 15,538,789
| ###
| 69.4
| 69.4
| 0.0 |
2010-Jul-19 Mon
| ###
| 37.86
| ###
| 37.75
|
|
| ###
| ###
| ### |
2010-Jul-16 Fri
| 38.21
| ###
| 37.87
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 38.29
| 38.4
| ###
| 38.4
|
|
| 66.0
| 66.0
| 2.7 |
2010-Jul-13 Tue
| ###
| ###
| 37.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 38.45
| ###
| ###
| ###
| 6,537,853
| 0
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| 38.43
| 37.83
| 38.43
| 9,909,941
| 377,866,050
| ###
| ###
| 2.7 |
2010-Jul-08 Thu
| 38.25
| 38.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 37.46
| 37.73
| 37.26
| 37.43
|
|
| 39.4
| 39.4
| ### |
2010-Jul-06 Tue
| ###
| 37.22
| ###
| ###
| 11,108,646
| ###
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2010-Jul-02 Fri
| ###
| 37.76
| ###
| ###
| 11,784,225
| ###
| 21.6
| 21.6
| 0.0 |
2010-Jul-01 Thu
| ###
| 37.43
| ###
| ###
| 17,937,257
| ###
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 38.4
| 38.49
| 9,793,674
| 188,038,540
| ###
| ###
| ### |
2010-Jun-25 Fri
| 39.28
| ###
| ###
| 38.8
|
|
| ###
| ###
| ### |
2010-Jun-24 Thu
| ###
| 40
| 39.52
| ###
| 21,925,083
| ###
| 33.2
| 33.2
| 0.0 |
2010-Jun-23 Wed
| ###
| 39.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 39.7
| ###
| 39.56
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| 39.53
| ###
| 21,467,352
| ###
| 71.2
| 71.2
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 12,414,653
| 0
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| 38.82
|
|
| ###
| ###
| 2.8 |
2010-Jun-16 Wed
| ###
| 39.26
| ###
| 39.23
| 20,387,024
| 400,197,281
| 71.1
| 71.1
| 2.8 |
2010-Jun-15 Tue
| 38.49
| 38.55
| ###
| ###
| 24,920,382
| ###
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| 38.71
| 38.28
| 38.58
|
|
| ###
| ###
| 2.8 |
2010-Jun-10 Thu
| ###
| 37.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
| 11,328,240
| 0
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| 36.54
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| 37.83
| ###
| ###
| 37.87
|
|
| 70.5
| 70.5
| ### |
2010-Jun-03 Thu
| 38.7
| 38.86
| 38.5
| 38.74
| 10,795,980
| ###
| ###
| ###
| 2.8 |
|