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 |
2003-Nov-25 Tue
| 10.85
| ###
| 10.82
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2003-Nov-24 Mon
| 10.8
| 10.87
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| 10.76
| 10.76
|
|
| ###
| ###
| 0.8 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 7,740,127
| 0
| 29.3
| 29.3
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 9,511,282
| 0
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| 11.27
| ###
| ###
| 5,400,449
| ###
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| 11.25
| 11.29
| 7,264,451
| ###
| ###
| ###
| ### |
2003-Nov-13 Thu
| 11.43
| 11.48
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2003-Nov-12 Wed
| 11.26
| ###
| ###
| 11.21
|
|
| ###
| ###
| ### |
2003-Nov-11 Tue
| 11.45
| 11.47
| 11.23
| 11.28
| 16,429,943
| 186,479,853
| 28.0
| 28.0
| 0.8 |
2003-Nov-10 Mon
| ###
| ###
| 11.58
| ###
| 32,457,448
| 187,928,623
| 74.3
| 74.3
| 0.0 |
2003-Nov-07 Fri
| 11.7
| 11.85
| ###
| 11.79
|
|
| 76.6
| 76.6
| 0.8 |
2003-Nov-06 Thu
| ###
| 11.74
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| 11.45
|
|
| 29.2
| 29.2
| 0.8 |
2003-Nov-04 Tue
| 11.71
| 11.72
| 11.54
| 11.54
|
|
| ###
| ###
| 0.8 |
2003-Nov-03 Mon
| ###
| ###
| 11.45
| 11.48
| 6,537,073
| 37,424,742
| ###
| ###
| 0.8 |
2003-Oct-31 Fri
| 11.8
| 11.8
| ###
| 11.72
|
|
| 33.1
| 33.1
| 0.8 |
2003-Oct-30 Thu
| 11.28
| 11.45
| 11.23
| 11.44
|
|
| ###
| ###
| 0.8 |
2003-Oct-29 Wed
| 11.23
| ###
| ###
| ###
| 23,960,372
| 0
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 11.27
| ###
| 11.25
| 11.25
| 13,881,381
| ###
| 43.8
| 43.8
| ### |
2003-Oct-27 Mon
| ###
| ###
| ###
| 11.2
|
|
| 34.4
| 34.4
| 0.8 |
2003-Oct-24 Fri
| 11.43
| 11.49
| 11.26
| ###
| 11,998,479
| ###
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 11.72
| 11.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| 11.79
| ###
| 8,868,950
| ###
| 34.5
| 34.5
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| 11.82
| 11.82
|
|
| ###
| ###
| 0.8 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| 12.28
| ###
| 12.21
| 22,027,946
| 135,251,588
| ###
| ###
| 0.9 |
2003-Oct-15 Wed
| 11.78
| 11.79
| ###
| 11.73
| 20,690,221
| 121,968,852
| 35.7
| 35.7
| 0.8 |
2003-Oct-14 Tue
| 11.82
| 11.85
| 11.75
| 11.83
|
|
| ###
| ###
| 0.8 |
2003-Oct-13 Mon
| ###
| 11.47
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2003-Oct-10 Fri
| 11.48
| 11.48
| ###
| ###
| 12,992,028
| 74,574,240
| 25.0
| 25.0
| 0.0 |
2003-Oct-09 Thu
| ###
| 11.23
| ###
| 11.2
|
|
| 79.3
| 79.3
| 0.8 |
2003-Oct-08 Wed
| ###
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| 10.89
| ###
| 8,825,284
| 48,053,671
| 71.7
| 71.7
| 0.0 |
2003-Oct-03 Fri
| 10.57
| 10.71
| 10.51
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Oct-02 Thu
| 10.41
| 10.53
| ###
| 10.48
|
|
| 69.3
| 69.3
| 0.7 |
2003-Oct-01 Wed
| 10.49
| 10.5
| 10.23
| 10.24
|
|
| 14.5
| 14.5
| ### |
2003-Sep-30 Tue
| ###
| ###
| 10.56
| 10.56
|
|
| 27.1
| 27.1
| 0.8 |
2003-Sep-29 Mon
| 10.48
| 10.58
| 10.43
| 10.54
|
|
| 74.4
| 74.4
| 0.8 |
2003-Sep-26 Fri
| 10.57
| 10.59
| 10.51
| 10.53
|
|
| 32.7
| 32.7
| 0.8 |
2003-Sep-25 Thu
| 10.7
| 10.74
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2003-Sep-24 Wed
| ###
| 10.81
| ###
| 10.79
|
|
| 73.0
| 73.0
| ### |
2003-Sep-23 Tue
| ###
| ###
| 10.56
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2003-Sep-22 Mon
| 10.86
| 10.89
| ###
| ###
| 9,031,921
| ###
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 10.86
| 10.86
|
|
| ###
| ###
| 0.8 |
2003-Sep-18 Thu
| ###
| ###
| 10.8
| 10.8
| 23,062,956
| ###
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 10.85
| ###
| 10.82
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2003-Sep-15 Mon
| 10.87
| ###
| 10.75
| 10.81
|
|
| 35.2
| 35.2
| 0.8 |
2003-Sep-12 Fri
| ###
| ###
| 10.77
| 10.79
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| ###
| ###
| 10.81
| 10.84
| 25,661,570
| 138,700,785
| ###
| ###
| 0.8 |
2003-Sep-10 Wed
| 11.27
| 11.29
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2003-Sep-09 Tue
| ###
| 11.47
| ###
| 11.45
| 11,866,527
| ###
| 74.1
| 74.1
| 0.8 |
2003-Sep-08 Mon
| 11.27
| 11.29
| 11.21
| 11.29
|
|
| 67.0
| 67.0
| ### |
2003-Sep-05 Fri
| 11.26
| 11.27
| ###
| ###
| 11,953,071
| 67,355,555
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 11.26
| ###
| 11.21
| 11.28
| 15,986,570
| 89,604,724
| 63.9
| 63.9
| 0.8 |
2003-Sep-03 Wed
| 11.24
| 11.25
| ###
| ###
| 12,505,040
| 70,340,850
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| 11.23
|
|
| 72.8
| 72.8
| 0.8 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 10.72
| ###
| 10.71
| 10.88
|
|
| ###
| ###
| 0.8 |
2003-Aug-27 Wed
| ###
| ###
| 10.56
| ###
| 14,798,741
| 78,137,352
| 68.0
| 68.0
| 0.0 |
2003-Aug-26 Tue
| 10.55
| ###
| 10.52
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 10.54
| 10.58
| 6,878,879
| ###
| ###
| ###
| 0.8 |
2003-Aug-22 Fri
| ###
| ###
| 10.57
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| 10.45
| 10.52
| 10.42
| 10.45
| 15,155,470
| 158,677,770
| 71.5
| 71.5
| ### |
2003-Aug-20 Wed
| ###
| ###
| 10.55
| 10.55
| 15,740,158
| ###
| 32.0
| 32.0
| ### |
2003-Aug-19 Tue
| 10.76
| 10.84
| 10.73
| 10.73
|
|
| 34.6
| 34.6
| ### |
2003-Aug-18 Mon
| 10.43
| 10.55
| 10.42
| 10.55
| 12,370,355
| 129,703,172
| 75.5
| 75.5
| ### |
2003-Aug-15 Fri
| ###
| ###
| 10.25
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| 10.25
| ###
| ###
| 10.2
| 14,654,025
| 0
| ###
| ###
| 0.7 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 9,737,159
| 0
| 68.4
| 68.4
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 14,001,344
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 10.22
| 10.25
| ###
| ###
| 8,266,785
| 42,367,273
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 10.25
| ###
| ###
| 10.22
| 15,286,520
| 0
| ###
| ###
| 0.7 |
2003-Aug-07 Thu
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 9,945,884
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 6,191,952
| 0
| 23.9
| 23.9
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 19,683,829
| 0
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 9.8
| ###
| 9.78
| 9.8
| 19,671,557
| ###
| ###
| ###
| 0.7 |
2003-Jul-30 Wed
| 9.8
| 9.82
| 9.72
| 9.77
| 11,914,275
| ###
| 29.1
| 29.1
| 0.7 |
2003-Jul-29 Tue
| ###
| ###
| 9.87
| 9.89
| 17,143,380
| 84,602,580
| ###
| ###
| ### |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 16,708,546
| 0
| 25.4
| 25.4
| 0.0 |
2003-Jul-25 Fri
| 9.8
| ###
| 9.7
| 9.85
|
|
| 68.7
| 68.7
| ### |
2003-Jul-24 Thu
| 9.51
| ###
| 9.5
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2003-Jul-23 Wed
| ###
| 9.45
| 9.28
| 9.45
| 12,043,687
| 112,789,128
| ###
| ###
| 0.7 |
2003-Jul-22 Tue
| 9.23
| 9.27
| ###
| 9.25
| 9,604,955
| ###
| ###
| ###
| ### |
2003-Jul-21 Mon
| ###
| 9.41
| ###
| ###
| 9,139,870
| 43,003,088
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 9.29
| ###
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 9.23
| ###
| ###
| 9.29
| 21,261,552
| 0
| ###
| ###
| ### |
2003-Jul-16 Wed
| ###
| 9.27
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2003-Jul-15 Tue
| 9.21
| 9.25
| ###
| ###
| 17,385,624
| ###
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 6,828,276
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| 9
|
|
| 19.7
| 19.7
| 0.6 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 14,252,986
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 8.85
| ###
| 8.82
| 8.89
| 21,508,424
| 94,852,149
| ###
| ###
| ### |
2003-Jul-07 Mon
| 8.49
| ###
| 8.48
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2003-Jul-04 Fri
| 8.4
| 8.46
| ###
| 8.43
|
|
| 77.0
| 77.0
| 0.6 |
2003-Jul-03 Thu
| 8.41
| 8.46
| ###
| ###
| 18,162,455
| 76,827,184
| 27.1
| 27.1
| 0.0 |
2003-Jul-02 Wed
| 8.45
| 8.45
| ###
| ###
| 26,467,858
| ###
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| 8.72
| 8.72
| 8.52
| 8.56
| 17,500,685
| ###
| 15.3
| 15.3
| ### |
2003-Jun-30 Mon
| ###
| ###
| 8.59
| ###
| 9,292,527
| ###
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| 8.71
| ###
| 8.7
| 23,473,551
| ###
| ###
| ###
| ### |
2003-Jun-26 Thu
| 8.78
| 8.79
| 8.59
| ###
| 16,063,723
| 139,593,752
| 24.2
| 24.2
| 0.0 |
2003-Jun-25 Wed
| 8.78
| 8.85
| 8.77
| 8.84
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 8.85
| 8.87
| 8.77
| 8.77
| 10,838,571
| ###
| 29.0
| 29.0
| ### |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Jun-20 Fri
| 8.88
| ###
| 8.85
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 21,002,256
| 0
| 26.1
| 26.1
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 17,326,752
| 0
| 18.5
| 18.5
| 0.0 |
2003-Jun-17 Tue
| 9.2
| 9.21
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 21,548,757
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Jun-10 Tue
| 8.89
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 8.7
| 8.88
| 8.7
| 8.87
| 14,931,356
| ###
| ###
| ###
| ### |
2003-Jun-05 Thu
| 8.75
| 8.88
| 8.75
| 8.76
| 15,237,151
| 134,315,486
| 72.1
| 72.1
| 0.6 |
2003-Jun-04 Wed
| 8.72
| 8.8
| ###
| 8.72
| 8,804,124
| 38,738,145
| 74.2
| 74.2
| 0.6 |
2003-Jun-03 Tue
| 8.83
| 8.88
| 8.7
| 8.74
|
|
| 27.3
| 27.3
| 0.6 |
2003-Jun-02 Mon
| 8.75
| 8.88
| 8.73
| 8.83
|
|
| ###
| ###
| ### |
2003-May-30 Fri
| ###
| 8.75
| ###
| ###
| 21,246,848
| ###
| 26.9
| 26.9
| 0.0 |
2003-May-29 Thu
| ###
| 8.71
| ###
| ###
| 18,741,145
| 81,617,686
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| 8.56
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-May-27 Tue
| 8.51
| 8.55
| 8.4
| 8.4
|
|
| 22.0
| 22.0
| ### |
2003-May-26 Mon
| 8.54
| 8.57
| 8.47
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-May-23 Fri
| 8.5
| ###
| 8.5
| ###
| 18,050,027
| ###
| 81.0
| 81.0
| 0.0 |
2003-May-22 Thu
| ###
| 8.49
| ###
| 8.47
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 8.23
| ###
| 8.22
| 8.28
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| 8.27
| ###
| 8.23
| 8.28
|
|
| 75.5
| 75.5
| ### |
2003-May-19 Mon
| 8.47
| 8.47
| ###
| 8.41
| 8,436,348
| ###
| ###
| ###
| ### |
2003-May-16 Fri
| 8.4
| 8.47
| ###
| 8.41
|
|
| 72.5
| 72.5
| ### |
2003-May-15 Thu
| 8.54
| 8.54
| ###
| 8.49
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| 8.72
| 8.59
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2003-May-13 Tue
| 8.76
| 8.81
| 8.74
| 8.76
|
|
| ###
| ###
| 0.6 |
2003-May-12 Mon
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| 8.5
| 8.58
| 8.49
| 8.56
|
|
| 73.9
| 73.9
| ### |
2003-May-08 Thu
| 8.55
| ###
| 8.45
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2003-May-07 Wed
| 8.71
| 8.82
| 8.58
| ###
| 12,617,583
| 109,772,972
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 8.88
| 8.88
| 8.71
| 8.72
| 9,911,352
| 87,170,340
| ###
| ###
| 0.6 |
2003-May-05 Mon
| 8.85
| 8.87
| 8.81
| 8.85
|
|
| 71.2
| 71.2
| 0.6 |
2003-May-02 Fri
| ###
| ###
| 8.75
| 8.79
| 17,656,157
| 77,245,686
| 24.6
| 24.6
| 0.6 |
2003-May-01 Thu
| 9
| ###
| ###
| 9
|
|
| 70.2
| 70.2
| 0.6 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|