End of day Prices (full format), 85 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.2 |
2014-Jun-24 Tue
| 36.59
| 36.7
| ###
| 36.46
| 5,408,457
| 99,245,185
| ###
| ###
| 2.6 |
2014-Jun-23 Mon
| ###
| 36.54
| ###
| 36.45
| 6,641,481
| 121,339,857
| ###
| ###
| ### |
2014-Jun-20 Fri
| ###
| 36.49
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2014-Jun-19 Thu
| 36.2
| 36.5
| ###
| 36.43
| 13,514,256
| 246,635,172
| 72.6
| 72.6
| 2.6 |
2014-Jun-18 Wed
| 35.27
| 35.44
| 35.23
| 35.28
|
|
| 73.2
| 73.2
| 2.5 |
2014-Jun-17 Tue
| 35.51
| 35.53
| 35.23
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2014-Jun-16 Mon
| 35.46
| ###
| 35.26
| ###
| 6,932,042
| ###
| 74.9
| 74.9
| 0.0 |
2014-Jun-13 Fri
| 35.5
| 35.52
| ###
| 35.29
|
|
| 24.0
| 24.0
| ### |
2014-Jun-12 Thu
| ###
| ###
| 35.71
| 35.71
|
|
| 28.5
| 28.5
| ### |
2014-Jun-11 Wed
| 36.25
| 36.25
| 35.82
| ###
| 4,719,540
| 170,068,623
| 24.6
| 24.6
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| 36.25
| 36.28
| 4,673,240
| 84,702,475
| ###
| ###
| ### |
2014-Jun-06 Fri
| 36.22
| 36.28
| ###
| 36.24
|
|
| 66.2
| 66.2
| 2.6 |
2014-Jun-05 Thu
| ###
| 36.43
| 35.985
| 36.2
|
|
| 32.8
| 32.8
| 2.6 |
2014-Jun-04 Wed
| 36.48
| 36.52
| ###
| ###
| 6,985,941
| 127,563,282
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| 36.4
| 36.4
| 10,687,670
| ###
| ###
| ###
| ### |
2014-Jun-02 Mon
| ###
| ###
| 36.21
| 36.59
| 8,189,441
| 148,269,829
| 77.7
| 77.7
| ### |
2014-May-30 Fri
| 37.5
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2014-May-29 Thu
| 37.42
| ###
| 37.28
| 37.49
|
|
| 73.6
| 73.6
| 2.7 |
2014-May-28 Wed
| ###
| ###
| 37.8
| ###
| 3,813,670
| ###
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 37.79
| 37.89
| 2,854,626
| 53,938,158
| ###
| ###
| ### |
2014-May-26 Mon
| 37.81
| ###
| ###
| ###
| 3,276,373
| 0
| 73.4
| 73.4
| 0.0 |
2014-May-23 Fri
| 37.7
| 37.79
| 37.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| 37.29
| 37.85
| 37.21
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 36.72
| ###
| 6,847,443
| 125,719,053
| ###
| ###
| 0.0 |
2014-May-20 Tue
| 37.51
| ###
| ###
| 37.45
|
|
| ###
| ###
| 2.7 |
2014-May-19 Mon
| 37.75
| 37.75
| 37.385
| 37.43
|
|
| ###
| ###
| ### |
2014-May-16 Fri
| ###
| 38.41
| ###
| ###
| 4,882,428
| 93,767,029
| 30.8
| 30.8
| 0.0 |
2014-May-15 Thu
| ###
| 38.47
| ###
| 38.26
| 5,345,925
| ###
| 26.8
| 26.8
| 2.7 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-13 Tue
| 37.83
| ###
| 37.82
| ###
| 7,697,377
| ###
| 74.4
| 74.4
| 0.0 |
2014-May-12 Mon
| ###
| ###
| 36.82
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2014-May-09 Fri
| 37.4
| 37.48
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2014-May-08 Thu
| ###
| 37.74
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 37.145
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
| 3,987,222
| 0
| 70.2
| 70.2
| 0.0 |
2014-May-05 Mon
| 37.74
| 37.83
| 37.4
| 37.49
|
|
| ###
| ###
| 2.7 |
2014-May-02 Fri
| ###
| ###
| ###
| 37.27
|
|
| 31.0
| 31.0
| 2.7 |
2014-May-01 Thu
| 37.87
| 37.89
| ###
| 37.5
| 5,817,844
| 110,219,054
| ###
| ###
| 2.7 |
2014-Apr-30 Wed
| ###
| ###
| 37.58
| 37.75
| 4,257,180
| ###
| ###
| ###
| ### |
2014-Apr-29 Tue
| ###
| 37.76
| ###
| ###
| 7,164,582
| ###
| 44.3
| 44.3
| 0.0 |
2014-Apr-28 Mon
| ###
| 38.25
| 37.73
| 37.87
|
|
| ###
| ###
| ### |
2014-Apr-24 Thu
| ###
| 38.41
| 38.2
| 38.28
| 10,890,471
| ###
| 27.3
| 27.3
| 2.7 |
2014-Apr-23 Wed
| ###
| 38.2
| ###
| 38.2
|
|
| 74.8
| 74.8
| 2.7 |
2014-Apr-22 Tue
| ###
| ###
| 37.85
| ###
| 3,753,226
| ###
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| 37.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| 37.78
| 37.89
| ###
| 37.78
| 4,132,075
| ###
| ###
| ###
| 2.7 |
2014-Apr-14 Mon
| 37.51
| ###
| 37.27
| ###
| 5,428,056
| 101,151,823
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| 37.51
| 37.75
| 37.45
| ###
| 5,815,789
| ###
| 77.1
| 77.1
| 0.0 |
2014-Apr-10 Thu
| 38.5
| 38.55
| 37.83
| ###
| 7,928,820
| ###
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| 38.4
| 9,049,484
| 0
| ###
| ###
| 2.7 |
2014-Apr-08 Tue
| ###
| ###
| 37.55
| 37.88
| 4,922,987
| 92,429,080
| ###
| ###
| 2.7 |
2014-Apr-07 Mon
| 37.72
| 37.78
| 37.58
| 37.74
| 3,721,288
| ###
| ###
| ###
| 2.7 |
2014-Apr-04 Fri
| ###
| 37.75
| ###
| 37.75
| 5,082,759
| 95,937,076
| 73.2
| 73.2
| ### |
2014-Apr-03 Thu
| ###
| 37.71
| 37.43
| 37.53
|
|
| 33.0
| 33.0
| ### |
2014-Apr-02 Wed
| 37.44
| 37.5
| 37.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| 36.55
| 37.29
| ###
| ###
| 10,452,751
| 194,891,542
| 86.9
| 86.9
| 0.0 |
2014-Mar-31 Mon
| 36.59
| 36.73
| 36.47
| 36.47
| 5,576,950
| ###
| ###
| ###
| ### |
2014-Mar-28 Fri
| ###
| 36.23
| 35.84
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| 35.8
| ###
| 6,800,172
| 121,723,078
| 33.4
| 33.4
| 0.0 |
2014-Mar-26 Wed
| 36.44
| 36.75
| 36.42
| 36.55
| 8,417,728
| 307,962,578
| 74.6
| 74.6
| ### |
2014-Mar-25 Tue
| 35.74
| ###
| ###
| ###
| 6,099,147
| 0
| 76.8
| 76.8
| 0.0 |
2014-Mar-24 Mon
| 35.53
| 35.8
| 35.41
| 35.74
|
|
| ###
| ###
| 2.6 |
2014-Mar-21 Fri
| ###
| ###
| ###
| 35.58
| 6,079,128
| 0
| 30.5
| 30.5
| ### |
2014-Mar-20 Thu
| 35.58
| ###
| 35.2
| 35.2
|
|
| ###
| ###
| 2.5 |
2014-Mar-19 Wed
| ###
| ###
| 35.8
| 35.86
|
|
| ###
| ###
| ### |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 6,457,350
| 0
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| 35.71
| ###
| ###
| 35.47
| 6,633,525
| 0
| ###
| ###
| ### |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| 36.51
| ###
| 36.4
| 7,030,456
| 128,340,974
| ###
| ###
| ### |
2014-Mar-12 Wed
| 35.74
| ###
| 35.455
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| 36.45
| 35.84
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2014-Mar-10 Mon
| 36.78
| 36.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 37.48
| 37.74
| 37.46
| 37.72
|
|
| ###
| ###
| 2.7 |
2014-Mar-06 Thu
| 37.55
| 37.685
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2014-Mar-05 Wed
| ###
| 37.87
| 37.41
| 37.8
|
|
| ###
| ###
| 2.7 |
2014-Mar-04 Tue
| ###
| ###
| 37.26
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| 37.4
|
|
| ###
| ###
| ### |
2014-Feb-28 Fri
| 38.58
| 38.775
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2014-Feb-27 Thu
| 38.52
| ###
| ###
| ###
| 6,619,348
| 0
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| 38.86
| 38.51
| 38.58
| 6,660,427
| ###
| ###
| ###
| 2.8 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 6,259,379
| 0
| 33.2
| 33.2
| 0.0 |
2014-Feb-24 Mon
| ###
| 39.79
| 39.27
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2014-Feb-21 Fri
| ###
| 39.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| 39.24
| 38.55
| 38.7
| 11,030,842
| ###
| 71.2
| 71.2
| 2.8 |
|