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 |
2021-Nov-30 Tue
| ###
| ###
| 38.71
| ###
| 17,206,843
| 333,038,446
| 61.4
| 61.4
| 0.0 |
2021-Nov-29 Mon
| ###
| 38.89
| ###
| 38.57
|
|
| ###
| ###
| 2.8 |
2021-Nov-26 Fri
| 38.49
| 38.5
| ###
| ###
|
|
| 54.0
| 54.0
| 0.0 |
2021-Nov-25 Thu
| ###
| 38.77
| 38.4
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| 38.24
|
|
| 45.4
| 45.4
| ### |
2021-Nov-23 Tue
| 37.48
| 38.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 36.4
| 36.58
| 36.24
| 36.58
|
|
| ###
| ###
| 2.6 |
2021-Nov-19 Fri
| ###
| 36.45
| ###
| 36.45
|
|
| 77.0
| 77.0
| ### |
2021-Nov-18 Thu
| ###
| 36.28
| ###
| ###
| 8,106,186
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 36.26
| 36.4
| 35.7
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2021-Nov-16 Tue
| 36.74
| 36.82
| ###
| 36.49
|
|
| 42.4
| 42.4
| ### |
2021-Nov-15 Mon
| 37.58
| 37.75
| ###
| 37.46
|
|
| 37.8
| 37.8
| 2.7 |
2021-Nov-12 Fri
| 37.79
| ###
| 37.51
| 37.7
|
|
| ###
| ###
| 2.7 |
2021-Nov-11 Thu
| 35.7
| ###
| ###
| ###
| 8,437,385
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 36.55
| 36.55
| 35.72
| 35.74
|
|
| 27.1
| 27.1
| 2.6 |
2021-Nov-09 Tue
| ###
| ###
| ###
| 36.73
| 5,232,629
| 0
| ###
| ###
| ### |
2021-Nov-08 Mon
| 36.25
| 36.72
| 36.25
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Nov-05 Fri
| ###
| 36.43
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-Nov-04 Thu
| ###
| 36.26
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2021-Nov-03 Wed
| 35.7
| 36.22
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 35.56
| 35.56
|
|
| ###
| ###
| 2.5 |
2021-Nov-01 Mon
| ###
| ###
| ###
| 36.41
| 11,518,954
| 0
| 40.6
| 40.6
| ### |
2021-Oct-29 Fri
| 37.25
| ###
| 36.56
| 36.58
|
|
| ###
| ###
| 2.6 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| 37.57
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2021-Oct-26 Tue
| 38.2
| 38.4
| ###
| 38.21
| 4,679,641
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 37.81
| ###
| 37.7
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Oct-22 Fri
| ###
| 37.72
| 37.25
| ###
| 10,866,882
| 407,345,071
| 66.3
| 66.3
| 0.0 |
2021-Oct-21 Thu
| 38.8
| ###
| 38.47
| 38.48
| 8,005,483
| ###
| ###
| ###
| 2.7 |
2021-Oct-20 Wed
| ###
| 39.28
| 38.57
| 38.57
| 7,619,388
| 296,584,677
| ###
| ###
| 2.8 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 6,947,856
| 0
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 38.48
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2021-Oct-15 Fri
| 38.74
| 38.86
| ###
| 38.86
| 7,552,959
| ###
| 66.8
| 66.8
| 2.8 |
2021-Oct-14 Thu
| 37.75
| 38.26
| ###
| 37.8
|
|
| ###
| ###
| 2.7 |
2021-Oct-13 Wed
| ###
| ###
| 37.55
| 37.59
|
|
| ###
| ###
| 2.7 |
2021-Oct-12 Tue
| 38.4
| 38.75
| 37.82
| ###
| 8,802,182
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 37.74
| 38.28
| 37.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 37.41
| ###
| 37.21
| 37.74
|
|
| 72.0
| 72.0
| 2.7 |
2021-Oct-07 Thu
| ###
| ###
| 36.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 36.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 36.7
| ###
| ###
| 36.52
| 6,406,780
| 0
| 44.0
| 44.0
| 2.6 |
2021-Oct-04 Mon
| 37.28
| 37.41
| 36.585
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| 36.85
|
|
| 36.5
| 36.5
| 2.6 |
2021-Sep-30 Thu
| 36.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| 36.47
| 35.77
| ###
| 11,239,156
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 37.58
| ###
| 36.87
| 36.87
|
|
| ###
| ###
| ### |
2021-Sep-27 Mon
| 37.8
| ###
| 37.72
| 37.72
| 11,424,049
| ###
| ###
| ###
| 2.7 |
2021-Sep-24 Fri
| ###
| ###
| ###
| 37.72
|
|
| 39.9
| 39.9
| 2.7 |
2021-Sep-23 Thu
| ###
| 38.81
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2021-Sep-22 Wed
| 37.7
| ###
| 37.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 37.21
| 38.25
| ###
| 37.75
| 11,126,842
| 212,800,853
| 70.0
| 70.0
| ### |
2021-Sep-20 Mon
| 37.8
| ###
| ###
| 37.53
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| 39.8
| 39.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| 41.21
| 40.5
| ###
| 10,678,542
| ###
| 31.9
| 31.9
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| 40.2
| 40.26
| 8,654,252
| ###
| 25.0
| 25.0
| 2.9 |
2021-Sep-14 Tue
| ###
| ###
| 41.22
| 41.73
|
|
| 63.6
| 63.6
| ### |
2021-Sep-13 Mon
| 41.4
| 41.87
| ###
| 41.48
| 5,259,747
| ###
| 66.6
| 66.6
| 3.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| 41.25
|
|
| 62.5
| 62.5
| ### |
2021-Sep-09 Thu
| 41.5
| 41.54
| 40.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| 41.52
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Sep-06 Mon
| 42.5
| 42.57
| 42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
| 9,025,028
| 0
| 66.0
| 66.0
| 0.0 |
2021-Sep-02 Thu
| ###
| 42.175
| 41.71
| ###
| 11,433,040
| 479,530,280
| 40.4
| 40.4
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| 44.775
| ###
| 7,949,877
| 177,977,871
| 35.2
| 35.2
| 0.0 |
2021-Aug-31 Tue
| ###
| 46.2
| 45.5
| ###
| 10,317,542
| ###
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| 45.55
| 45.83
| 6,959,948
| ###
| 67.8
| 67.8
| ### |
2021-Aug-27 Fri
| 44.89
| ###
| ###
| 44.7
|
|
| 35.0
| 35.0
| 3.2 |
2021-Aug-26 Thu
| 45.51
| ###
| ###
| ###
| 7,836,178
| 0
| 32.2
| 32.2
| 0.0 |
2021-Aug-25 Wed
| 45.41
| 45.74
| 45.25
| 45.48
|
|
| 63.7
| 63.7
| 3.2 |
2021-Aug-24 Tue
| 44.86
| ###
| ###
| ###
| 8,552,146
| 0
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 44.2
| 44.46
|
|
| 27.9
| 27.9
| 3.2 |
2021-Aug-20 Fri
| ###
| 45
| 43.88
| ###
| 22,500,485
| 999,921,553
| 81.6
| 81.6
| 0.0 |
2021-Aug-19 Thu
| 45.28
| ###
| ###
| ###
| 26,378,228
| 0
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 48
| ###
| ###
| 47.7
| 25,970,970
| 0
| 33.9
| 33.9
| 3.4 |
2021-Aug-17 Tue
| 51.88
| 51.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 53.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| 52.81
|
|
| ###
| ###
| 3.8 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 52.58
| ###
| ###
| 52.52
|
|
| 40.9
| 40.9
| ### |
2021-Aug-10 Tue
| ###
| 52.24
| ###
| 51.76
|
|
| 32.5
| 32.5
| 3.7 |
2021-Aug-09 Mon
| ###
| 52.23
| 51.53
| ###
| 3,892,078
| ###
| 39.3
| 39.3
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 7,366,342
| 0
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 53.84
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2021-Aug-04 Wed
| 53.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| 52.44
| ###
| 5,316,070
| 139,387,355
| 32.9
| 32.9
| 0.0 |
2021-Aug-02 Mon
| 53.52
| 53.78
| 52.88
| 53.7
|
|
| ###
| ###
| 3.8 |
2021-Jul-30 Fri
| 53.88
| 54.55
| 53.29
| 53.49
| 7,128,848
| 384,387,484
| 37.0
| 37.0
| ### |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| 52.47
| 6,355,356
| 0
| ###
| ###
| 3.7 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 51.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 51.47
| 51
| 51.27
| 2,609,723
| 133,709,157
| ###
| ###
| 3.7 |
2021-Jul-22 Thu
| ###
| 51.51
| ###
| 51.45
|
|
| ###
| ###
| 3.7 |
2021-Jul-21 Wed
| ###
| ###
| 49.76
| 49.89
|
|
| 32.3
| 32.3
| ### |
2021-Jul-20 Tue
| 49.4
| 49.83
| ###
| 49.24
|
|
| 38.6
| 38.6
| 3.5 |
2021-Jul-19 Mon
| ###
| 50.83
| ###
| 50.5
| 4,028,450
| 102,383,056
| ###
| ###
| 3.6 |
2021-Jul-16 Fri
| ###
| ###
| 51.27
| 51.87
| 6,359,881
| 163,035,549
| 71.8
| 71.8
| ### |
2021-Jul-15 Thu
| ###
| ###
| 50.78
| 51.53
|
|
| 78.4
| 78.4
| ### |
2021-Jul-14 Wed
| 51
| 51.22
| 50.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 51.46
| ###
| 50.7
| 50.7
| 5,725,789
| 145,148,751
| ###
| ###
| ### |
2021-Jul-12 Mon
| 51
| ###
| 50.87
| ###
| 5,353,789
| 136,173,623
| 73.9
| 73.9
| 0.0 |
2021-Jul-09 Fri
| 49.47
| ###
| ###
| 49.48
|
|
| ###
| ###
| 3.5 |
2021-Jul-08 Thu
| 49.52
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Jul-07 Wed
| 48.42
| 48.81
| ###
| 48.8
| 4,376,652
| ###
| ###
| ###
| 3.5 |
2021-Jul-06 Tue
| ###
| ###
| ###
| 48.85
| 5,305,446
| 0
| ###
| ###
| ### |
2021-Jul-05 Mon
| 48.55
| 48.58
| 48.21
| 48.45
| 3,122,470
| ###
| 42.6
| 42.6
| ### |
2021-Jul-02 Fri
| 48.4
| 48.59
| ###
| 48.55
| 3,647,176
| 88,608,140
| 63.8
| 63.8
| 3.5 |
2021-Jul-01 Thu
| ###
| 48.74
| ###
| 48.22
| 4,142,089
| ###
| 25.6
| 25.6
| 3.4 |
2021-Jun-30 Wed
| ###
| ###
| 48.27
| 48.57
| 5,768,284
| ###
| ###
| ###
| ### |
2021-Jun-29 Tue
| 48
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-Jun-28 Mon
| ###
| 48.54
| ###
| 48.4
| 3,524,021
| 85,527,989
| 79.0
| 79.0
| 3.5 |
2021-Jun-25 Fri
| ###
| 48.2
| 47.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 47.4
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2021-Jun-23 Wed
| ###
| 47.45
| 46.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 46.46
| 46.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 45.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 46.5
| ###
| 46.21
| 46.52
| 13,012,448
| ###
| 59.6
| 59.6
| 3.3 |
2021-Jun-17 Thu
| 48.22
| ###
| 47.45
| ###
| 8,269,775
| ###
| 41.1
| 41.1
| 0.0 |
2021-Jun-16 Wed
| 48.79
| ###
| 48.23
| ###
| 6,969,641
| ###
| 42.8
| 42.8
| 0.0 |
2021-Jun-15 Tue
| ###
| 49.49
| 48.85
| 49.22
|
|
| 73.2
| 73.2
| 3.5 |
2021-Jun-11 Fri
| 48.72
| ###
| 48.2
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
| 3,489,450
| 0
| 37.4
| 37.4
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
| 3,564,150
| 0
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 48.7
| ###
| ###
| 4,415,841
| 107,525,728
| 37.7
| 37.7
| 0.0 |
2021-Jun-07 Mon
| 49.4
| 49.75
| 48.85
| 48.85
| 3,477,484
| ###
| 34.6
| 34.6
| ### |
2021-Jun-04 Fri
| 48.85
| 48.89
| ###
| 48.75
| 4,884,076
| ###
| 38.8
| 38.8
| 3.5 |
2021-Jun-03 Thu
| ###
| 49.72
| ###
| 49.59
|
|
| 70.1
| 70.1
| 3.5 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| 47.76
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2021-May-31 Mon
| ###
| ###
| 47.81
| 47.85
| 4,085,186
| 97,656,371
| 34.5
| 34.5
| 3.4 |
2021-May-28 Fri
| ###
| 48.46
| 47.88
| ###
| 6,019,958
| 289,981,376
| ###
| ###
| 0.0 |
2021-May-27 Thu
| 46.89
| ###
| ###
| 46.8
|
|
| 37.2
| 37.2
| 3.3 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 5,862,470
| 0
| 31.3
| 31.3
| 0.0 |
2021-May-25 Tue
| ###
| ###
| 47
| 47.48
|
|
| 75.1
| 75.1
| ### |
2021-May-24 Mon
| 47.45
| 47.83
| ###
| 46.87
|
|
| ###
| ###
| 3.3 |
2021-May-21 Fri
| ###
| 47.945
| ###
| 47.75
| 6,665,188
| ###
| ###
| ###
| ### |
2021-May-20 Thu
| 47.47
| 48.4
| 47.45
| 48.28
| 6,939,249
| ###
| 75.3
| 75.3
| 3.4 |
2021-May-19 Wed
| 49.7
| 49.75
| ###
| 48.79
|
|
| 29.7
| 29.7
| 3.5 |
2021-May-18 Tue
| 50.43
| ###
| 50.25
| 50.52
| 5,183,429
| 130,233,653
| ###
| ###
| 3.6 |
2021-May-17 Mon
| 49.8
| 49.84
| 49.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| 49.51
| 49.57
| 4,309,750
| ###
| 21.8
| 21.8
| ### |
2021-May-13 Thu
| 51
| 51.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 51.28
| 51.43
| 50.59
| 51
|
|
| ###
| ###
| 3.6 |
2021-May-11 Tue
| 51.74
| 51.8
| 50.85
| 51.28
|
|
| 47.7
| 47.7
| 3.7 |
2021-May-10 Mon
| 50.5
| 51.82
| 50.5
| ###
| 6,039,843
| ###
| 81.9
| 81.9
| 0.0 |
2021-May-07 Fri
| ###
| ###
| 49.71
| ###
| 6,470,924
| ###
| 65.9
| 65.9
| 0.0 |
2021-May-06 Thu
| 49.8
| ###
| 48.74
| 49.8
| 9,007,459
| 219,511,775
| ###
| ###
| 3.6 |
2021-May-05 Wed
| 48.51
| ###
| 48.26
| 48.76
| 4,002,252
| 96,574,340
| 73.4
| 73.4
| 3.5 |
2021-May-04 Tue
| 47.79
| 48.23
| ###
| 48.23
| 3,905,475
| 94,180,529
| ###
| ###
| 3.4 |
|