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 |
1999-Oct-14 Thu
| 17.552
| ###
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| 17.587
| ###
| 17.54
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| 17.45
| 17.73
| 17.42
| 17.672
| 2,528,953
| 44,446,348
| 78.0
| 78.0
| 1.3 |
1999-Oct-11 Mon
| ###
| ###
| 17.55
| 17.55
| 2,860,677
| 25,102,440
| 27.4
| 27.4
| ### |
1999-Oct-08 Fri
| 17.883
| ###
| ###
| 17.74
|
|
| 30.8
| 30.8
| 1.3 |
1999-Oct-07 Thu
| ###
| ###
| 17.8
| 17.8
|
|
| 22.9
| 22.9
| ### |
1999-Oct-06 Wed
| 18.2
| 18.25
| 17.84
| ###
| 6,107,472
| ###
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| 17.88
| 18.2
|
|
| ###
| ###
| ### |
1999-Oct-04 Mon
| ###
| ###
| 17.7
| 17.7
| 1,730,222
| ###
| ###
| ###
| 1.3 |
1999-Oct-01 Fri
| ###
| ###
| 17.7
| 17.986
|
|
| ###
| ###
| 1.3 |
1999-Sep-30 Thu
| 17.8
| 17.85
| ###
| ###
| 2,613,027
| ###
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| 17.81
| 17.4
| ###
| 4,225,175
| ###
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| 17.7
| 17.72
| 17.52
| 17.58
| 2,921,727
| 51,480,829
| ###
| ###
| 1.3 |
1999-Sep-27 Mon
| 17.682
| 17.79
| 17.5
| 17.51
|
|
| ###
| ###
| ### |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
| 30,030,155
| 0
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
| 2,661,647
| 0
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| 17.951
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
1999-Sep-20 Mon
| 18.45
| 18.5
| ###
| 18.42
|
|
| ###
| ###
| 1.3 |
1999-Sep-17 Fri
| ###
| 18.43
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
1999-Sep-16 Thu
| 17.7
| ###
| ###
| ###
| 4,597,779
| 0
| 85.4
| 85.4
| 0.0 |
1999-Sep-15 Wed
| ###
| 17.77
| 17.5
| 17.7
|
|
| ###
| ###
| 1.3 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 3,546,770
| 0
| 29.2
| 29.2
| 0.0 |
1999-Sep-13 Mon
| ###
| 18.4
| ###
| 18.041
|
|
| 75.5
| 75.5
| 1.3 |
1999-Sep-10 Fri
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| 17.8
| ###
| 17.78
| 17.8
|
|
| 67.2
| 67.2
| ### |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
| 3,388,324
| 0
| 11.8
| 11.8
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| 17.75
| ###
| 2,828,556
| ###
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| 17.78
| 17.941
|
|
| 34.1
| 34.1
| ### |
1999-Sep-03 Fri
| 17.87
| ###
| ###
| 17.8
| 1,572,384
| 0
| ###
| ###
| ### |
1999-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1999-Sep-01 Wed
| ###
| ###
| ###
| ###
| 2,653,379
| 0
| 85.2
| 85.2
| 0.0 |
1999-Aug-31 Tue
| ###
| 17.23
| 16.78
| 16.85
| 3,568,285
| 60,678,686
| ###
| ###
| ### |
1999-Aug-30 Mon
| 17.156
| 17.156
| 16.77
| ###
| 4,620,022
| ###
| 31.8
| 31.8
| 0.0 |
1999-Aug-27 Fri
| ###
| 17.8
| ###
| 17.4
| 8,352,972
| 74,341,450
| ###
| ###
| 1.2 |
1999-Aug-26 Thu
| ###
| ###
| 17.8
| 17.8
| 3,226,358
| 28,714,586
| ###
| ###
| ### |
1999-Aug-25 Wed
| 18.5
| 18.55
| 18.2
| 18.2
| 3,509,286
| ###
| 18.3
| 18.3
| ### |
1999-Aug-24 Tue
| ###
| 18.7
| ###
| 18.5
|
|
| ###
| ###
| ### |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
1999-Aug-20 Fri
| 17.989
| 18.2
| 17.989
| ###
| 1,502,689
| ###
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| 18.2
| ###
| ###
| 2,806,171
| 25,536,156
| 76.0
| 76.0
| 0.0 |
1999-Aug-18 Wed
| 18.024
| 18.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| 18.4
| 18.47
| ###
| 18.45
|
|
| 67.3
| 67.3
| 1.3 |
1999-Aug-13 Fri
| ###
| 18.48
| 17.51
| 18.45
|
|
| ###
| ###
| 1.3 |
1999-Aug-12 Thu
| 17.828
| ###
| 17.5
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| 17.73
| ###
|
|
| 32.2
| 32.2
| 0.0 |
1999-Aug-10 Tue
| 18.258
| 18.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| 18.21
| 17.86
| 18.2
| 3,017,450
| ###
| 84.4
| 84.4
| ### |
1999-Aug-06 Fri
| ###
| ###
| ###
| 18.25
|
|
| 88.0
| 88.0
| ### |
1999-Aug-05 Thu
| 17.5
| ###
| 17.48
| 17.922
|
|
| 87.7
| 87.7
| ### |
1999-Aug-04 Wed
| ###
| 17.7
| ###
| 17.45
|
|
| 25.4
| 25.4
| ### |
1999-Aug-03 Tue
| 17.424
| ###
| 17.4
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1999-Aug-02 Mon
| 16.849
| 17.41
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| 16.86
| ###
|
|
| 32.5
| 32.5
| 0.0 |
1999-Jul-29 Thu
| 17.47
| 17.51
| 17.22
| ###
| 8,043,856
| 139,681,559
| 28.5
| 28.5
| 0.0 |
1999-Jul-28 Wed
| 17.644
| 17.644
| 17.48
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-27 Tue
| 17.25
| ###
| 17.25
| 17.545
|
|
| 83.0
| 83.0
| ### |
1999-Jul-26 Mon
| 17.55
| 17.59
| 17.4
| 17.483
|
|
| 31.5
| 31.5
| 1.2 |
1999-Jul-23 Fri
| 17.756
| 17.78
| 17.46
| ###
|
|
| 27.6
| 27.6
| 0.0 |
1999-Jul-22 Thu
| 18.4
| 18.4
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
1999-Jul-21 Wed
| ###
| 18.54
| ###
| 18.48
| 2,459,772
| 22,802,086
| ###
| ###
| ### |
1999-Jul-20 Tue
| 18.43
| ###
| ###
| ###
| 3,145,344
| 0
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| 18.626
| 3,304,181
| 0
| ###
| ###
| ### |
1999-Jul-16 Fri
| ###
| ###
| ###
| 18.89
| 6,988,378
| 0
| ###
| ###
| ### |
1999-Jul-15 Thu
| ###
| 18.588
| ###
| 18.588
| 3,773,029
| ###
| 81.2
| 81.2
| 1.3 |
1999-Jul-14 Wed
| ###
| 18.4
| ###
| ###
| 2,847,429
| 26,196,346
| 82.7
| 82.7
| 0.0 |
1999-Jul-13 Tue
| ###
| 18.27
| ###
| 18.24
| 2,272,424
| ###
| 73.0
| 73.0
| 1.3 |
1999-Jul-12 Mon
| 18.551
| ###
| ###
| 18.26
| 2,695,322
| 0
| ###
| ###
| 1.3 |
1999-Jul-09 Fri
| 18.85
| ###
| 18.58
| 18.647
| 8,119,373
| 75,428,975
| 29.4
| 29.4
| ### |
1999-Jul-08 Thu
| 18.49
| 18.84
| 18.4
| 18.84
|
|
| ###
| ###
| 1.3 |
1999-Jul-07 Wed
| ###
| 18.46
| ###
| 18.344
| 3,270,643
| ###
| ###
| ###
| ### |
1999-Jul-06 Tue
| 18.223
| 18.44
| ###
| 18.279
| 3,124,170
| 28,804,847
| ###
| ###
| 1.3 |
1999-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1999-Jul-02 Fri
| ###
| 18.2
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1999-Jul-01 Thu
| ###
| ###
| 17.71
| ###
| 7,348,880
| ###
| 71.9
| 71.9
| 0.0 |
1999-Jun-30 Wed
| 17.7
| 17.82
| 17.25
| 17.5
| 3,998,884
| ###
| 28.6
| 28.6
| 1.3 |
1999-Jun-29 Tue
| ###
| 17.85
| 17.4
| 17.8
| 5,277,953
| 93,023,921
| 80.6
| 80.6
| ### |
1999-Jun-28 Mon
| 17.021
| 17.7
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
1999-Jun-25 Fri
| 16.7
| 17.26
| ###
| ###
| 16,617,141
| 143,405,926
| ###
| ###
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| ###
| ###
| 16.75
| 16.8
| 3,448,776
| ###
| 23.8
| 23.8
| 1.2 |
1999-Jun-22 Tue
| 17.4
| 17.43
| ###
| ###
| 2,439,926
| 21,263,955
| 28.0
| 28.0
| 0.0 |
1999-Jun-21 Mon
| ###
| 17.8
| ###
| 17.58
| 4,084,271
| ###
| ###
| ###
| 1.3 |
1999-Jun-18 Fri
| 17.7
| 17.7
| 17.42
| 17.5
|
|
| ###
| ###
| 1.3 |
1999-Jun-17 Thu
| 17.5
| ###
| 17.25
| ###
| 3,849,956
| 33,205,870
| ###
| ###
| 0.0 |
1999-Jun-16 Wed
| 17.384
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
1999-Jun-15 Tue
| ###
| 17.85
| 17.42
| 17.56
|
|
| 78.8
| 78.8
| 1.3 |
1999-Jun-11 Fri
| ###
| ###
| 17.28
| 17.5
|
|
| 78.5
| 78.5
| 1.3 |
1999-Jun-10 Thu
| 16.8
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| 16.55
| ###
| 16.45
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1999-Jun-08 Tue
| 16.5
| 16.75
| 16.43
| 16.7
| 3,678,772
| 61,030,827
| ###
| ###
| 1.2 |
1999-Jun-07 Mon
| ###
| 16.44
| ###
| 16.4
|
|
| ###
| ###
| ### |
1999-Jun-04 Fri
| 16.353
| 16.353
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| 16.2
| 16.45
| ###
| 16.21
| 2,066,672
| 16,998,377
| ###
| ###
| 1.2 |
1999-Jun-02 Wed
| ###
| ###
| ###
| 16.157
|
|
| ###
| ###
| 1.2 |
1999-Jun-01 Tue
| ###
| ###
| 15.46
| ###
| 2,358,474
| ###
| ###
| ###
| 0.0 |
1999-May-31 Mon
| ###
| 15.75
| 15.477
| 15.477
|
|
| ###
| ###
| 1.1 |
1999-May-28 Fri
| 15.5
| 15.76
| 15.41
| 15.728
| 4,578,774
| ###
| ###
| ###
| ### |
1999-May-27 Thu
| ###
| ###
| 15.7
| 15.8
| 3,663,176
| ###
| ###
| ###
| 1.1 |
1999-May-26 Wed
| ###
| ###
| 15.75
| ###
| 4,154,172
| ###
| ###
| ###
| 0.0 |
1999-May-25 Tue
| ###
| 16.72
| 16.24
| 16.24
| 5,106,422
| ###
| ###
| ###
| ### |
1999-May-24 Mon
| ###
| ###
| 16.85
| ###
| 3,904,744
| ###
| ###
| ###
| 0.0 |
1999-May-21 Fri
| ###
| ###
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| 17.21
| ###
| 16.8
| 5,585,242
| ###
| 25.1
| 25.1
| 1.2 |
1999-May-19 Wed
| ###
| 17.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-17 Mon
| 16.2
| ###
| 16.2
| ###
|
|
| 94.7
| 94.7
| 0.0 |
1999-May-14 Fri
| 17.2
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
1999-May-13 Thu
| ###
| ###
| 16.78
| ###
| 4,513,053
| ###
| ###
| ###
| 0.0 |
1999-May-12 Wed
| 16.7
| ###
| 16.5
| 16.83
| 3,047,975
| ###
| ###
| ###
| 1.2 |
1999-May-11 Tue
| ###
| ###
| 16.7
| 16.8
|
|
| ###
| ###
| 1.2 |
1999-May-10 Mon
| ###
| ###
| ###
| ###
| 31,032,429
| 0
| ###
| ###
| 0.0 |
1999-May-07 Fri
| 17.5
| ###
| ###
| ###
| 6,952,359
| 0
| ###
| ###
| 0.0 |
1999-May-06 Thu
| 17.179
| 17.7
| 17.179
| 17.7
| 6,171,540
| 107,628,571
| ###
| ###
| 1.3 |
1999-May-05 Wed
| ###
| ###
| ###
| ###
| 6,603,128
| 0
| ###
| ###
| 0.0 |
1999-May-04 Tue
| ###
| ###
| ###
| 17.55
|
|
| ###
| ###
| ### |
1999-May-03 Mon
| ###
| ###
| 16.875
| 16.875
| 6,852,126
| ###
| 33.2
| 33.2
| 1.2 |
1999-Apr-30 Fri
| 16.85
| ###
| 16.85
| 17.084
| 19,242,583
| ###
| ###
| ###
| ### |
1999-Apr-29 Thu
| 16.5
| 16.7
| 16.41
| 16.58
|
|
| ###
| ###
| 1.2 |
1999-Apr-28 Wed
| 16.5
| 16.55
| ###
| ###
| 4,719,124
| 39,050,751
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| 15.986
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
1999-Apr-26 Mon
| 15.7
| ###
| 15.7
| ###
| 1,151,371
| ###
| 84.7
| 84.7
| 0.0 |
1999-Apr-23 Fri
| ###
| 16.2
| 15.75
| 15.756
| 4,903,352
| 78,331,048
| ###
| ###
| 1.1 |
1999-Apr-22 Thu
| 15.5
| ###
| 15.5
| ###
|
|
| 89.4
| 89.4
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| 15.51
| ###
| 6,880,488
| 53,358,184
| 18.1
| 18.1
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| 16.4
| 16.4
|
|
| ###
| ###
| ### |
1999-Apr-19 Mon
| 16.8
| ###
| 16.5
| 16.79
| 12,638,228
| 104,265,381
| ###
| ###
| ### |
1999-Apr-16 Fri
| 15.72
| 16.41
| 15.72
| 16.4
|
|
| ###
| ###
| ### |
1999-Apr-15 Thu
| 14.75
| ###
| 14.75
| 15.551
| 14,983,472
| ###
| ###
| ###
| ### |
1999-Apr-14 Wed
| 14.274
| ###
| 14.274
| 14.625
|
|
| 86.8
| 86.8
| 1.0 |
1999-Apr-13 Tue
| ###
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
1999-Apr-12 Mon
| 13.589
| ###
| 13.58
| 13.871
| 3,106,743
| 21,094,784
| 89.1
| 89.1
| ### |
1999-Apr-09 Fri
| 13.55
| 13.75
| 13.54
| 13.75
|
|
| ###
| ###
| 1.0 |
1999-Apr-08 Thu
| ###
| 13.74
| 13.5
| ###
| 4,409,085
| ###
| 28.5
| 28.5
| 0.0 |
1999-Apr-07 Wed
| ###
| 13.85
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| ###
| 13.944
|
|
| 84.6
| 84.6
| ### |
1999-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1999-Mar-31 Wed
| 13.85
| ###
| 13.45
| 13.45
| 6,313,878
| 42,460,829
| 11.8
| 11.8
| ### |
1999-Mar-30 Tue
| ###
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| ###
| 13.7
|
|
| 19.0
| 19.0
| 1.0 |
1999-Mar-26 Fri
| ###
| 14.25
| ###
| 14.25
|
|
| 82.2
| 82.2
| 1.0 |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
| 11,764,555
| 0
| 89.1
| 89.1
| 0.0 |
1999-Mar-24 Wed
| ###
| 13.46
| ###
| 13.46
| 7,574,547
| ###
| 95.9
| 95.9
| ### |
1999-Mar-23 Tue
| 13.4
| 13.49
| 13.058
| 13.058
|
|
| ###
| ###
| 0.9 |
1999-Mar-22 Mon
| ###
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
1999-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
1999-Mar-18 Thu
| 12.77
| ###
| 12.77
| ###
|
|
| 84.5
| 84.5
| 0.0 |
1999-Mar-17 Wed
| 12.5
| 12.75
| 12.5
| 12.74
|
|
| ###
| ###
| ### |
1999-Mar-16 Tue
| 12.75
| 12.75
| ###
| ###
| 7,650,173
| 48,769,852
| ###
| ###
| 0.0 |
|