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 |
2004-Jul-02 Fri
| 12.42
| 12.55
| 12.41
| 12.51
| 12,720,885
| 158,756,644
| ###
| ###
| ### |
2004-Jul-01 Thu
| 12.59
| 12.59
| 12.51
| 12.51
|
|
| 24.2
| 24.2
| ### |
2004-Jun-30 Wed
| 12.46
| 12.55
| 12.44
| 12.53
| 19,839,844
| 247,898,850
| ###
| ###
| ### |
2004-Jun-29 Tue
| 12.42
| 12.42
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Jun-28 Mon
| 12.46
| 12.48
| 12.4
| 12.48
| 12,644,955
| 157,303,240
| 75.1
| 75.1
| ### |
2004-Jun-25 Fri
| 12.42
| 12.43
| ###
| ###
| 46,386,641
| 288,292,973
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 12.4
| 12.4
| 12.28
| ###
| 13,343,285
| ###
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| 12.41
| ###
| ###
| 12,811,987
| 79,498,379
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| 12.44
| 12.44
| ###
| ###
| 13,319,976
| 82,850,250
| 26.9
| 26.9
| 0.0 |
2004-Jun-21 Mon
| 12.45
| 12.48
| 12.43
| 12.48
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 12.4
| 12.42
| ###
| ###
| 15,679,251
| 97,368,148
| 27.3
| 27.3
| 0.0 |
2004-Jun-17 Thu
| 12.2
| 12.27
| ###
| 12.24
| 27,111,875
| 166,331,353
| 69.6
| 69.6
| 0.9 |
2004-Jun-16 Wed
| ###
| 12.23
| ###
| ###
| 12,793,188
| 78,230,344
| 28.6
| 28.6
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 10,951,021
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| 12.24
| ###
| 12.22
| 8,419,227
| ###
| 74.3
| 74.3
| 0.9 |
2004-Jun-11 Fri
| ###
| 12.24
| ###
| 12.22
| 8,419,227
| ###
| 74.4
| 74.4
| 0.9 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 12.27
| 12.28
| ###
| ###
| 14,463,775
| 88,807,578
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| 12.24
| 12.25
|
|
| 33.5
| 33.5
| 0.9 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 10,451,480
| 0
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 14,962,378
| 0
| 26.0
| 26.0
| 0.0 |
2004-Jun-02 Wed
| ###
| 12.24
| ###
| ###
| 12,075,785
| ###
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 7,989,925
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 11.83
| 11.83
| 10,475,953
| ###
| ###
| ###
| 0.8 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| 11.75
| 11.81
| 11.71
| 11.77
|
|
| 66.9
| 66.9
| ### |
2004-May-20 Thu
| ###
| ###
| 11.83
| 11.83
| 17,172,853
| 101,577,425
| 24.7
| 24.7
| 0.8 |
2004-May-19 Wed
| ###
| 11.8
| ###
| 11.79
|
|
| 83.5
| 83.5
| 0.8 |
2004-May-18 Tue
| 11.51
| ###
| 11.5
| ###
| 11,340,876
| ###
| 84.6
| 84.6
| 0.0 |
2004-May-17 Mon
| 11.55
| 11.58
| 11.41
| 11.41
| 9,246,728
| ###
| ###
| ###
| ### |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2004-May-13 Thu
| ###
| 11.73
| 11.56
| 11.56
| 10,856,041
| ###
| 31.7
| 31.7
| 0.8 |
2004-May-12 Wed
| 11.55
| 11.7
| 11.53
| ###
| 14,065,787
| ###
| 71.5
| 71.5
| 0.0 |
2004-May-11 Tue
| 11.43
| 11.57
| ###
| 11.52
| 17,737,140
| 102,609,354
| 78.0
| 78.0
| 0.8 |
2004-May-10 Mon
| 11.56
| ###
| 11.46
| 11.47
|
|
| ###
| ###
| ### |
2004-May-07 Fri
| 11.43
| ###
| 11.41
| ###
| 12,952,277
| 73,892,740
| ###
| ###
| 0.0 |
2004-May-06 Thu
| 11.78
| 11.79
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2004-May-05 Wed
| ###
| 11.83
| ###
| 11.79
| 18,839,785
| 111,437,328
| 74.5
| 74.5
| 0.8 |
2004-May-04 Tue
| 11.42
| 11.51
| 11.42
| 11.5
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| ###
| 11.45
| 11.28
| ###
| 15,119,621
| ###
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| 11.54
| ###
| 11.47
| 39,039,249
| ###
| 72.7
| 72.7
| ### |
2004-Apr-29 Thu
| 11.58
| ###
| 11.49
| 11.5
| 29,474,748
| 169,332,427
| 42.2
| 42.2
| ### |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2004-Apr-26 Mon
| ###
| 12.2
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 11.82
| ###
| 11.82
| ###
| 17,039,370
| 100,702,676
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 17,495,951
| 0
| 36.0
| 36.0
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| 12.22
| 12.26
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 12,383,520
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 12.2
| 12.2
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2004-Apr-14 Wed
| 12.25
| 12.26
| ###
| 12.23
|
|
| 34.9
| 34.9
| ### |
2004-Apr-13 Tue
| 12.43
| 12.55
| 12.43
| 12.44
| 8,548,380
| ###
| 75.9
| 75.9
| 0.9 |
2004-Apr-08 Thu
| ###
| 12.4
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 12.45
| 12.48
| 12.42
| 12.43
| 7,072,845
| 88,056,920
| 35.7
| 35.7
| 0.9 |
2004-Apr-06 Tue
| ###
| ###
| 12.48
| 12.53
| 13,595,157
| 84,833,779
| 27.6
| 27.6
| ### |
2004-Apr-05 Mon
| 12.73
| 12.75
| ###
| ###
| 14,071,453
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 12.45
| 12.52
| 12.42
| 12.49
| 11,996,271
| ###
| 71.3
| 71.3
| 0.9 |
2004-Apr-01 Thu
| ###
| 12.41
| 12.28
| 12.41
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| ###
| 12.4
| 12.25
| 12.26
| 11,547,671
| 142,325,045
| ###
| ###
| 0.9 |
2004-Mar-30 Tue
| ###
| ###
| 12.28
| ###
| 13,766,143
| ###
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 12.2
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2004-Mar-25 Thu
| 11.8
| ###
| 11.77
| ###
| 19,318,574
| ###
| 83.0
| 83.0
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Mar-22 Mon
| ###
| 12.4
| 12.21
| 12.21
|
|
| 29.0
| 29.0
| 0.9 |
2004-Mar-19 Fri
| ###
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Mar-18 Thu
| 12.58
| 12.59
| ###
| ###
| 21,867,854
| 137,658,140
| 22.4
| 22.4
| 0.0 |
2004-Mar-17 Wed
| 12.27
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| 12.23
| ###
| ###
| 11,724,583
| 71,695,825
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 12.26
| ###
| 12.23
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| 11.88
| ###
| 13,749,786
| 81,673,728
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 12.23
| 12.25
| 19,083,188
| ###
| 30.2
| 30.2
| 0.9 |
2004-Mar-09 Tue
| 12.45
| 12.51
| 12.41
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Mar-08 Mon
| ###
| 12.72
| 12.56
| 12.56
|
|
| 25.5
| 25.5
| 0.9 |
2004-Mar-05 Fri
| 19.2
| ###
| ###
| ###
| 14,357,157
| 0
| 21.1
| 21.1
| 0.0 |
2004-Mar-04 Thu
| 12.51
| 12.58
| ###
| 12.4
|
|
| 25.0
| 25.0
| 0.9 |
2004-Mar-03 Wed
| 12.79
| 12.79
| 12.71
| 12.78
| 21,355,925
| 272,288,043
| ###
| ###
| 0.9 |
2004-Mar-02 Tue
| 12.71
| 12.74
| ###
| ###
| 24,430,020
| 155,619,227
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| 12.45
| ###
| 12.43
| 13,716,648
| ###
| 74.5
| 74.5
| 0.9 |
2004-Feb-27 Fri
| ###
| ###
| 12.22
| 12.26
| 26,870,489
| 164,178,687
| 29.2
| 29.2
| 0.9 |
2004-Feb-26 Thu
| ###
| 12.27
| ###
| 12.25
|
|
| 82.4
| 82.4
| 0.9 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2004-Feb-24 Tue
| 12.25
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 12.4
| 12.42
| 12.23
| 12.26
|
|
| ###
| ###
| 0.9 |
2004-Feb-20 Fri
| 12.5
| 12.53
| ###
| ###
| 24,900,782
| ###
| 23.4
| 23.4
| 0.0 |
2004-Feb-19 Thu
| 12.2
| 12.23
| ###
| 12.2
| 24,521,041
| ###
| ###
| ###
| ### |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 13,832,057
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 11.85
| ###
| 12,465,585
| ###
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 11.85
| 11.87
| 11.75
| 11.8
| 8,441,052
| 99,688,824
| ###
| ###
| 0.8 |
2004-Feb-13 Fri
| ###
| ###
| 11.87
| 11.89
|
|
| ###
| ###
| ### |
2004-Feb-12 Thu
| 11.75
| 11.82
| 11.73
| 11.81
| 20,550,084
| ###
| 67.9
| 67.9
| ### |
2004-Feb-11 Wed
| ###
| ###
| 11.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| 11.7
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 11.55
| ###
| 11.44
| 11.48
|
|
| 28.0
| 28.0
| 0.8 |
2004-Feb-06 Fri
| 11.42
| 11.56
| ###
| 11.41
|
|
| ###
| ###
| ### |
2004-Feb-05 Thu
| ###
| 11.51
| ###
| 11.5
| 18,645,648
| ###
| 91.8
| 91.8
| ### |
2004-Feb-04 Wed
| 11.2
| 11.25
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2004-Feb-03 Tue
| 11.28
| ###
| 11.2
| 11.2
| 15,627,287
| ###
| ###
| ###
| 0.8 |
2004-Feb-02 Mon
| ###
| 11.4
| 11.28
| ###
| 11,572,541
| ###
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| 11.43
| ###
| 11.29
| 25,818,321
| ###
| ###
| ###
| ### |
2004-Jan-29 Thu
| ###
| ###
| 11.22
| 11.27
| 20,554,127
| 115,308,652
| ###
| ###
| ### |
2004-Jan-28 Wed
| 11.55
| 11.58
| 11.43
| 11.44
|
|
| 30.7
| 30.7
| 0.8 |
2004-Jan-27 Tue
| 11.86
| 11.86
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2004-Jan-23 Fri
| ###
| 11.78
| ###
| 11.78
|
|
| ###
| ###
| ### |
2004-Jan-22 Thu
| 11.8
| 11.87
| 11.74
| 11.74
|
|
| ###
| ###
| 0.8 |
2004-Jan-21 Wed
| 11.76
| 11.81
| ###
| 11.7
| 11,300,748
| ###
| ###
| ###
| 0.8 |
2004-Jan-20 Tue
| 11.72
| 11.88
| 11.72
| 11.84
|
|
| ###
| ###
| 0.8 |
2004-Jan-19 Mon
| 11.58
| 11.75
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 11.5
| ###
| ###
| ###
| 15,711,285
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 11.87
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| 11.59
| ###
| 12,810,444
| 74,236,522
| 92.1
| 92.1
| 0.0 |
2004-Jan-13 Tue
| 11.76
| 11.77
| 11.58
| 11.58
|
|
| ###
| ###
| 0.8 |
2004-Jan-12 Mon
| ###
| ###
| 11.55
| 11.59
|
|
| ###
| ###
| 0.8 |
2004-Jan-09 Fri
| ###
| ###
| 11.77
| 11.79
| 11,898,921
| 70,025,150
| 20.4
| 20.4
| 0.8 |
2004-Jan-08 Thu
| ###
| ###
| 11.87
| ###
| 11,004,446
| 65,311,387
| 28.4
| 28.4
| 0.0 |
2004-Jan-07 Wed
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 12.41
| 12.59
| 12.41
| 12.56
|
|
| ###
| ###
| 0.9 |
2004-Jan-05 Mon
| ###
| 12.27
| ###
| 12.25
| 7,129,246
| 43,737,924
| ###
| ###
| 0.9 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 12.27
| 12.27
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2003-Dec-30 Tue
| 12.25
| 12.29
| 12.22
| 12.25
|
|
| ###
| ###
| 0.9 |
2003-Dec-29 Mon
| ###
| 12.2
| ###
| ###
| 5,184,124
| 31,623,156
| 70.9
| 70.9
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 3,986,987
| 0
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 7,943,145
| 0
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 11.87
| 11.87
| 11.7
| 11.74
|
|
| 28.4
| 28.4
| 0.8 |
2003-Dec-17 Wed
| ###
| 11.73
| 11.58
| 11.72
| 11,645,479
| 135,728,057
| ###
| ###
| 0.8 |
2003-Dec-16 Tue
| 11.76
| 11.79
| 11.55
| 11.58
| 8,941,251
| ###
| 22.9
| 22.9
| 0.8 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 17,949,083
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 11.4
| 11.57
| ###
| 11.57
|
|
| 82.2
| 82.2
| ### |
2003-Dec-11 Thu
| ###
| 11.7
| 11.49
| 11.54
|
|
| 32.8
| 32.8
| 0.8 |
2003-Dec-10 Wed
| ###
| 11.75
| ###
| 11.75
| 12,621,680
| 74,152,370
| 82.5
| 82.5
| ### |
2003-Dec-09 Tue
| ###
| ###
| 11.47
| 11.52
|
|
| 27.1
| 27.1
| 0.8 |
2003-Dec-08 Mon
| 11.52
| ###
| 11.52
| 11.56
| 9,356,441
| ###
| ###
| ###
| 0.8 |
2003-Dec-05 Fri
| ###
| ###
| 11.5
| 11.5
|
|
| 19.2
| 19.2
| ### |
2003-Dec-04 Thu
| ###
| ###
| 11.54
| ###
| 9,847,354
| ###
| 71.7
| 71.7
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 10,673,786
| 0
| 85.6
| 85.6
| 0.0 |
2003-Dec-02 Tue
| 11.49
| 11.49
| 11.4
| 11.44
| 11,507,540
| ###
| ###
| ###
| 0.8 |
2003-Dec-01 Mon
| 11.22
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| 11.27
| 17,332,745
| 0
| ###
| ###
| ### |
|