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 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| 37.79
| 37.58
| 37.59
|
|
| 30.7
| 30.7
| 2.7 |
2013-Feb-11 Mon
| 37.8
| 37.83
| ###
| 37.71
|
|
| 30.9
| 30.9
| ### |
2013-Feb-08 Fri
| 37.55
| ###
| 37.53
| ###
| 6,605,659
| ###
| 76.2
| 76.2
| 0.0 |
2013-Feb-07 Thu
| ###
| 37.725
| 37.44
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| 37.46
| 37.52
| 37.22
| 37.52
|
|
| ###
| ###
| ### |
2013-Feb-05 Tue
| ###
| 37.42
| ###
| ###
| 9,402,773
| 175,925,882
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| 37.79
| 37.81
| 7,144,540
| 134,996,083
| 33.5
| 33.5
| ### |
2013-Feb-01 Fri
| 37.8
| 37.945
| ###
| ###
| 5,683,782
| 107,835,553
| 67.5
| 67.5
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| 37.48
|
|
| ###
| ###
| 2.7 |
2013-Jan-30 Wed
| 37.5
| ###
| 37.42
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| 37.045
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 37.25
| 37.27
| ###
| ###
| 13,737,522
| 255,998,722
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| 37.22
| 36.82
| ###
| 7,174,644
| 265,605,320
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Jan-22 Tue
| 36.54
| 36.85
| 36.5
| 36.58
| 5,569,151
| ###
| ###
| ###
| 2.6 |
2013-Jan-21 Mon
| 36.5
| 36.54
| 36.26
| 36.54
|
|
| ###
| ###
| ### |
2013-Jan-18 Fri
| ###
| 36.72
| ###
| 36.5
|
|
| ###
| ###
| 2.6 |
2013-Jan-17 Thu
| 36.23
| ###
| ###
| ###
| 9,209,185
| 0
| 75.2
| 75.2
| 0.0 |
2013-Jan-16 Wed
| 36.4
| 36.4
| ###
| 36.25
| 7,862,352
| ###
| 21.8
| 21.8
| ### |
2013-Jan-15 Tue
| 36.59
| 36.7
| 36.44
| 36.53
| 7,313,979
| ###
| 32.3
| 32.3
| ### |
2013-Jan-14 Mon
| 36.48
| ###
| 36.4
| 36.57
| 5,824,882
| 106,012,852
| 72.7
| 72.7
| 2.6 |
2013-Jan-11 Fri
| ###
| 37.2
| ###
| ###
| 10,070,989
| ###
| 19.8
| 19.8
| 0.0 |
2013-Jan-10 Thu
| 37.51
| 37.72
| ###
| 37.41
|
|
| 26.2
| 26.2
| 2.7 |
2013-Jan-09 Wed
| 37.5
| ###
| ###
| 37.58
| 5,688,043
| 0
| 71.6
| 71.6
| 2.7 |
2013-Jan-08 Tue
| ###
| ###
| 37.475
| 37.5
| 8,331,129
| 156,104,529
| 25.8
| 25.8
| 2.7 |
2013-Jan-07 Mon
| ###
| ###
| ###
| 37.81
|
|
| ###
| ###
| ### |
2013-Jan-04 Fri
| 37.74
| ###
| 37.57
| ###
| 5,763,245
| 108,262,557
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| 37.81
| ###
| 6,615,086
| ###
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 37.5
| 37.84
| ###
| 37.84
| 4,986,484
| 94,344,277
| ###
| ###
| 2.7 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 2,652,553
| 0
| 25.0
| 25.0
| 0.0 |
2012-Dec-28 Fri
| ###
| 37.5
| ###
| 37.4
| 3,837,225
| ###
| 74.0
| 74.0
| ### |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 1,971,481
| 0
| 20.2
| 20.2
| 0.0 |
2012-Dec-24 Mon
| 36.85
| ###
| 36.75
| 36.86
|
|
| 71.2
| 71.2
| 2.6 |
2012-Dec-21 Fri
| ###
| ###
| 36.51
| 36.7
| 30,190,478
| 551,127,175
| 29.8
| 29.8
| ### |
2012-Dec-20 Thu
| ###
| 37.24
| 36.74
| ###
| 14,453,523
| ###
| 70.2
| 70.2
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| 36.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| 36.73
| 36.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| 36.47
| ###
| ###
| 7,092,141
| ###
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| 35.82
| ###
| 35.76
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2012-Dec-13 Thu
| 35.74
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2012-Dec-12 Wed
| 35.77
| ###
| 35.7
| 35.76
| 8,862,070
| 158,187,949
| ###
| ###
| 2.6 |
2012-Dec-11 Tue
| 35.2
| 35.52
| 35.2
| 35.41
|
|
| ###
| ###
| ### |
2012-Dec-10 Mon
| 34.75
| ###
| 34.7
| ###
| 7,639,950
| ###
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| 34.775
| ###
| 34.74
| 4,618,587
| 80,305,681
| 68.1
| 68.1
| ### |
2012-Dec-06 Thu
| ###
| 34.77
| 34.41
| 34.41
| 7,437,425
| ###
| ###
| ###
| 2.5 |
2012-Dec-05 Wed
| 34.21
| ###
| 34.025
| 34.29
|
|
| 69.1
| 69.1
| ### |
2012-Dec-04 Tue
| ###
| 34.47
| 34.26
| 34.26
|
|
| 37.2
| 37.2
| 2.4 |
2012-Dec-03 Mon
| 34.59
| 34.7
| 34.42
| 34.54
| 6,462,228
| ###
| 30.9
| 30.9
| 2.5 |
2012-Nov-30 Fri
| 34.52
| 34.59
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2012-Nov-29 Thu
| ###
| 34.22
| 33.88
| 34.21
|
|
| ###
| ###
| ### |
2012-Nov-28 Wed
| ###
| ###
| 33.785
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| 34.46
| ###
| 34.2
|
|
| ###
| ###
| 2.4 |
2012-Nov-26 Mon
| 33.82
| ###
| 33.82
| ###
| 5,535,957
| ###
| 77.8
| 77.8
| 0.0 |
2012-Nov-23 Fri
| ###
| 33.75
| 33.56
| 33.75
| 2,366,429
| ###
| 70.0
| 70.0
| ### |
2012-Nov-22 Thu
| 33.59
| 33.89
| 33.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| 33.76
| 33.5
| 33.58
|
|
| ###
| ###
| 2.4 |
2012-Nov-19 Mon
| ###
| 33.46
| ###
| 33.21
|
|
| 26.8
| 26.8
| 2.4 |
2012-Nov-16 Fri
| 33.22
| 33.28
| 32.88
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2012-Nov-15 Thu
| 33.25
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2012-Nov-14 Wed
| 33.84
| ###
| 33.73
| 33.73
| 5,255,389
| ###
| 30.2
| 30.2
| ### |
2012-Nov-13 Tue
| ###
| 34.27
| 33.75
| 33.75
| 8,590,721
| 292,170,421
| 33.7
| 33.7
| ### |
2012-Nov-12 Mon
| 34.25
| 34.42
| ###
| ###
| 5,308,550
| 91,360,145
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| 34.21
| 34.58
| ###
| 34.46
|
|
| 73.2
| 73.2
| ### |
2012-Nov-08 Thu
| 34.44
| 34.8
| 34.44
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| 34.82
| ###
| 34.75
| 34.81
|
|
| 25.9
| 25.9
| ### |
2012-Nov-05 Mon
| ###
| ###
| ###
| 34.82
|
|
| ###
| ###
| 2.5 |
2012-Nov-02 Fri
| 34.42
| 34.55
| ###
| 34.42
| 9,795,642
| ###
| 72.6
| 72.6
| 2.5 |
2012-Nov-01 Thu
| ###
| ###
| 33.73
| 33.82
|
|
| ###
| ###
| 2.4 |
2012-Oct-31 Wed
| ###
| 34.4
| ###
| 34.25
|
|
| 68.1
| 68.1
| ### |
2012-Oct-30 Tue
| 33.79
| ###
| 33.72
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| 33.83
| 33.83
| 5,603,789
| ###
| 29.5
| 29.5
| ### |
2012-Oct-26 Fri
| 34.51
| 34.51
| 33.8
| 33.86
| 17,363,981
| 593,066,771
| 21.2
| 21.2
| 2.4 |
2012-Oct-25 Thu
| 34.2
| 34.44
| ###
| ###
| 6,466,571
| 111,354,352
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| 34.2
| 34.51
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2012-Oct-23 Tue
| 34.7
| ###
| ###
| 34.79
|
|
| 71.6
| 71.6
| 2.5 |
2012-Oct-22 Mon
| 34.55
| 34.7
| 34.47
| 34.7
|
|
| 69.9
| 69.9
| 2.5 |
2012-Oct-19 Fri
| ###
| ###
| 34.57
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Oct-18 Thu
| 34.2
| ###
| ###
| 34.56
| 16,087,057
| 0
| ###
| ###
| 2.5 |
2012-Oct-17 Wed
| 33.52
| 33.59
| 33.4
| 33.45
|
|
| 28.3
| 28.3
| ### |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 7,967,324
| 0
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| 33.52
| 33.21
| ###
| 5,500,552
| ###
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| 33.4
| 33.54
| ###
| 33.54
| 6,138,475
| 102,942,225
| ###
| ###
| 2.4 |
|