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 |
2006-May-29 Mon
| ###
| 29.52
| ###
| 29.47
| 12,303,844
| ###
| ###
| ###
| ### |
2006-May-26 Fri
| ###
| 28.55
| 28.22
| 28.55
| 41,819,140
| 1,187,036,288
| ###
| ###
| ### |
2006-May-25 Thu
| 27.77
| 27.85
| 27.45
| 27.45
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| 28.5
| 28.59
| ###
| 28.29
| 28,870,926
| 412,709,887
| ###
| ###
| ### |
2006-May-23 Tue
| 27.27
| ###
| 27.27
| 27.49
| 31,521,073
| ###
| ###
| ###
| ### |
2006-May-22 Mon
| ###
| 28.73
| 27.5
| 27.89
| 33,587,982
| ###
| ###
| ###
| 2.0 |
2006-May-19 Fri
| ###
| ###
| ###
| 28.74
| 19,978,889
| 0
| ###
| ###
| 2.1 |
2006-May-18 Thu
| 29
| ###
| ###
| 29
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| ###
| ###
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 29.73
| ###
| ###
| ###
| 27,394,781
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 30.85
| 30.86
| 30.57
| ###
| 16,841,922
| ###
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 31.59
| ###
| ###
| 31.72
| 12,168,149
| 0
| ###
| ###
| 2.3 |
2006-May-11 Thu
| 31.79
| ###
| 31.58
| ###
| 16,269,446
| 256,894,552
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 31.89
| ###
| ###
| ###
| 13,880,370
| 0
| 23.1
| 23.1
| 0.0 |
2006-May-09 Tue
| ###
| 31.24
| 30.83
| ###
| 11,949,158
| ###
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| 31.41
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 30.24
| ###
| ###
| ###
| 17,024,974
| 0
| 24.4
| 24.4
| 0.0 |
2006-May-03 Wed
| 30.85
| ###
| ###
| 30.75
| 10,785,779
| 0
| ###
| ###
| ### |
2006-May-02 Tue
| ###
| 30.78
| 30.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 30.52
| ###
| 30.47
| 15,041,943
| 229,540,050
| 80.2
| 80.2
| ### |
2006-Apr-28 Fri
| 29.51
| 29.71
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2006-Apr-27 Thu
| 30.55
| 30.72
| 30.28
| 30.28
|
|
| 32.0
| 32.0
| 2.2 |
2006-Apr-26 Wed
| 30.75
| 31.43
| ###
| ###
| 17,771,424
| 279,277,928
| 69.7
| 69.7
| 0.0 |
2006-Apr-24 Mon
| 30.89
| ###
| 30.75
| ###
| 10,994,059
| 169,033,657
| 71.3
| 71.3
| 0.0 |
2006-Apr-21 Fri
| 30.23
| ###
| 29.84
| ###
| 23,483,876
| 350,379,429
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 31.25
| ###
| 30.8
| ###
| 18,620,941
| ###
| 29.2
| 29.2
| 0.0 |
2006-Apr-19 Wed
| ###
| 31.59
| ###
| 31.25
| 24,313,824
| 384,036,850
| 38.9
| 38.9
| 2.2 |
2006-Apr-18 Tue
| 30.23
| ###
| 30.22
| ###
| 15,240,585
| ###
| 77.9
| 77.9
| 0.0 |
2006-Apr-13 Thu
| 29.82
| ###
| ###
| 29.75
|
|
| ###
| ###
| 2.1 |
2006-Apr-11 Tue
| ###
| 30.25
| ###
| 30.24
| 16,233,083
| 245,525,380
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| 28.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 29.82
| 29.89
| 29.5
| 29.5
| 16,502,878
| ###
| 23.7
| 23.7
| 2.1 |
2006-Apr-06 Thu
| ###
| ###
| 29.7
| 29.82
|
|
| 29.7
| 29.7
| ### |
2006-Apr-05 Wed
| ###
| 29.5
| 28.86
| 29.49
|
|
| ###
| ###
| ### |
2006-Apr-04 Tue
| 29.4
| 29.79
| 29.25
| 29.25
| 32,663,452
| ###
| 38.7
| 38.7
| ### |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 28.26
| ###
| ###
| 28
| 66,001,177
| 0
| 23.6
| 23.6
| 2.0 |
2006-Mar-30 Thu
| ###
| 27.7
| ###
| ###
| 19,117,656
| ###
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 19,099,643
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 26.79
| ###
| ###
| 26.85
| 17,976,777
| 0
| ###
| ###
| 1.9 |
2006-Mar-27 Mon
| 26.48
| 26.78
| ###
| 26.78
|
|
| ###
| ###
| 1.9 |
2006-Mar-24 Fri
| 25.82
| ###
| 25.82
| ###
| 13,857,944
| 178,906,057
| 69.5
| 69.5
| 0.0 |
2006-Mar-23 Thu
| 25.41
| 25.71
| 25.4
| 25.57
| 13,966,882
| ###
| ###
| ###
| ### |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 16,417,044
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| 25.43
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2006-Mar-20 Mon
| 25
| 25.25
| ###
| 25.24
|
|
| ###
| ###
| 1.8 |
2006-Mar-17 Fri
| 24.8
| 24.81
| 24.55
| 24.7
|
|
| 32.8
| 32.8
| 1.8 |
2006-Mar-16 Thu
| ###
| ###
| 24.44
| 24.46
| 25,948,571
| ###
| 32.3
| 32.3
| 1.7 |
2006-Mar-15 Wed
| ###
| ###
| 23.72
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2006-Mar-14 Tue
| 23.85
| ###
| ###
| ###
| 11,205,042
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 23.8
| ###
| 23.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 23.53
| 23.59
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2006-Mar-09 Thu
| ###
| 23.76
| ###
| 23.7
| 16,001,957
| 190,103,249
| ###
| ###
| 1.7 |
2006-Mar-08 Wed
| 23.55
| 23.73
| 23.41
| ###
| 18,821,773
| 443,629,189
| 68.9
| 68.9
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| 24
| 14,205,752
| 0
| 32.9
| 32.9
| 1.7 |
2006-Mar-06 Mon
| 24.4
| 24.51
| ###
| 24.51
| 10,570,181
| ###
| ###
| ###
| ### |
2006-Mar-03 Fri
| 24.59
| ###
| ###
| ###
| 14,331,443
| 0
| 20.6
| 20.6
| 0.0 |
2006-Mar-02 Thu
| ###
| 24.5
| 24.25
| 24.45
|
|
| ###
| ###
| ### |
2006-Mar-01 Wed
| ###
| 24.21
| 24
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 24.45
| 24.45
| ###
| 24.25
| 17,264,742
| 211,061,470
| ###
| ###
| 1.7 |
2006-Feb-27 Mon
| 24.56
| ###
| 24.48
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 24.8
| 24.84
| 24.44
| 24.55
|
|
| ###
| ###
| ### |
2006-Feb-23 Thu
| 25.24
| ###
| ###
| 25.28
| 14,821,240
| 0
| ###
| ###
| 1.8 |
2006-Feb-22 Wed
| ###
| ###
| 24.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| 24.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 24.45
| ###
| 24.29
| 24.54
|
|
| ###
| ###
| 1.8 |
2006-Feb-17 Fri
| 24.4
| 24.55
| 23.83
| 23.88
| 18,608,883
| 450,148,879
| 15.1
| 15.1
| 1.7 |
2006-Feb-16 Thu
| ###
| ###
| 23.84
| 24.29
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2006-Feb-14 Tue
| ###
| 24.25
| 23.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| 23.88
| 24,972,645
| 0
| ###
| ###
| 1.7 |
2006-Feb-10 Fri
| ###
| ###
| 24.75
| 24.75
|
|
| ###
| ###
| 1.8 |
2006-Feb-09 Thu
| 24.55
| 24.71
| ###
| ###
| 21,063,221
| ###
| 66.5
| 66.5
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| 25.55
| 25.7
|
|
| ###
| ###
| 1.8 |
2006-Feb-06 Mon
| 25.5
| 25.85
| ###
| 25.85
| 12,871,054
| 166,358,372
| 75.8
| 75.8
| ### |
2006-Feb-03 Fri
| 25.47
| 25.72
| ###
| 25.53
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| 26.2
| ###
| 25.49
| 25.5
| 15,862,051
| ###
| ###
| ###
| ### |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 18,147,982
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 26.5
| 26.52
| 25.75
| 25.8
|
|
| 15.3
| 15.3
| 1.8 |
2006-Jan-30 Mon
| 26.25
| ###
| 26.23
| 26.58
|
|
| ###
| ###
| 1.9 |
2006-Jan-27 Fri
| 25.84
| ###
| 25.72
| ###
| 23,496,575
| 302,165,954
| 71.6
| 71.6
| 0.0 |
2006-Jan-25 Wed
| 24.86
| ###
| ###
| ###
| 33,140,776
| 0
| 72.0
| 72.0
| 0.0 |
2006-Jan-24 Tue
| 24.49
| 24.84
| 24.47
| 24.84
|
|
| ###
| ###
| 1.8 |
|