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-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 |
2021-May-03 Mon
| 47.43
| 47.56
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2021-Apr-30 Fri
| ###
| 48.23
| ###
| 47.7
| 4,402,075
| ###
| ###
| ###
| 3.4 |
2021-Apr-29 Thu
| 48.7
| 48.88
| 48.4
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Apr-28 Wed
| 47.76
| 48.4
| ###
| 48.22
|
|
| 77.5
| 77.5
| 3.4 |
2021-Apr-27 Tue
| ###
| 48.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| 48.2
| ###
| 47.84
|
|
| 37.8
| 37.8
| 3.4 |
2021-Apr-23 Fri
| 46.81
| 47.56
| 46.81
| 47.56
| 3,494,957
| 164,909,546
| 81.2
| 81.2
| 3.4 |
2021-Apr-22 Thu
| ###
| ###
| 47
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Apr-21 Wed
| 46.81
| 47.21
| ###
| 47.21
|
|
| ###
| ###
| 3.4 |
2021-Apr-20 Tue
| ###
| 47.79
| ###
| 47.45
| 3,552,379
| ###
| ###
| ###
| ### |
2021-Apr-19 Mon
| ###
| 47.74
| 47.22
| 47.56
| 2,899,629
| 137,674,384
| 47.6
| 47.6
| 3.4 |
2021-Apr-16 Fri
| 47.88
| 47.88
| 47.26
| 47.57
|
|
| 30.7
| 30.7
| 3.4 |
2021-Apr-15 Thu
| ###
| 47.44
| 46.75
| ###
| 6,118,782
| ###
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 6,442,680
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| 45.58
| ###
| 4,185,453
| 95,386,473
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 3,170,345
| 0
| 49.3
| 49.3
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| 46.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 46.7
| ###
| 46.54
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 45.28
| 45.88
| 4,211,181
| ###
| 39.0
| 39.0
| 3.3 |
2021-Apr-06 Tue
| ###
| 46.46
| 45.74
| 45.85
| 3,954,646
| 182,309,180
| 30.5
| 30.5
| 3.3 |
2021-Apr-01 Thu
| 45.5
| 45.78
| ###
| ###
| 3,743,973
| 85,699,541
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 46.27
| 46.28
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Mar-30 Tue
| 46
| 46.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| 45.44
| 45.86
| 4,844,480
| 110,066,585
| 53.4
| 53.4
| 3.3 |
2021-Mar-26 Fri
| 44.76
| 45.46
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Mar-25 Thu
| 44.8
| ###
| 44.54
| 44.88
|
|
| 70.3
| 70.3
| 3.2 |
2021-Mar-24 Wed
| 44.59
| 45.25
| 44.5
| 44.88
|
|
| 75.2
| 75.2
| 3.2 |
2021-Mar-23 Tue
| ###
| ###
| 44.78
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Mar-22 Mon
| 44.8
| ###
| ###
| 44.5
| 4,589,720
| 0
| ###
| ###
| 3.2 |
2021-Mar-19 Fri
| ###
| 45.41
| ###
| ###
| 14,895,557
| 338,203,621
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| 46.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| 46.58
| ###
| ###
| 7,261,879
| ###
| 39.0
| 39.0
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| 46.83
| 46.84
|
|
| ###
| ###
| 3.3 |
2021-Mar-15 Mon
| 47.77
| ###
| ###
| 47.88
|
|
| ###
| ###
| 3.4 |
2021-Mar-12 Fri
| ###
| ###
| 47.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 47
| ###
| ###
| 46.8
| 10,072,426
| 0
| 38.0
| 38.0
| 3.3 |
2021-Mar-10 Wed
| 49
| ###
| 47.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 49.28
| 49.88
| ###
| ###
| 5,155,049
| 128,566,922
| 41.4
| 41.4
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 49.27
| ###
| 5,520,343
| 135,993,649
| 42.5
| 42.5
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 48.23
|
|
| ###
| ###
| 3.4 |
2021-Mar-04 Thu
| 50.21
| 50.25
| 48.56
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2021-Mar-03 Wed
| 50.82
| ###
| ###
| 50.87
| 6,195,089
| 0
| ###
| ###
| ### |
2021-Mar-02 Tue
| 50.75
| 50.81
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 48.81
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Feb-26 Fri
| ###
| 49.79
| ###
| ###
| 8,777,220
| ###
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 50
| 50.78
| 49.77
| 50.45
| 5,709,928
| ###
| ###
| ###
| ### |
2021-Feb-24 Wed
| 49.43
| ###
| 48.81
| 48.86
|
|
| 40.0
| 40.0
| 3.5 |
2021-Feb-23 Tue
| ###
| 50.51
| 49
| 50.43
| 7,233,674
| 359,911,449
| 85.1
| 85.1
| 3.6 |
2021-Feb-22 Mon
| ###
| ###
| 48.47
| ###
| 5,521,153
| 133,805,142
| 67.3
| 67.3
| 0.0 |
2021-Feb-19 Fri
| 48.56
| ###
| ###
| ###
| 10,546,744
| 0
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 48.4
| 48.76
| 47.85
| 48.51
| 6,678,670
| 322,613,154
| ###
| ###
| ### |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
| 7,438,485
| 0
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| ###
| 47
| ###
| 47
|
|
| 74.0
| 74.0
| 3.4 |
2021-Feb-15 Mon
| 45.45
| 45.77
| ###
| 45.75
| 3,120,724
| ###
| ###
| ###
| 3.3 |
2021-Feb-12 Fri
| 45
| ###
| ###
| 44.72
| 3,287,774
| 0
| ###
| ###
| 3.2 |
2021-Feb-11 Thu
| 45.43
| 45.74
| 45.26
| 45.48
| 3,470,250
| 157,896,375
| 74.0
| 74.0
| 3.2 |
2021-Feb-10 Wed
| 45
| ###
| 44.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| 45.56
| ###
| ###
| 12,881,777
| 293,446,880
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| 44.86
| ###
| 44.84
| 3,968,541
| 89,014,374
| 78.0
| 78.0
| 3.2 |
2021-Feb-05 Fri
| 44.24
| 44.4
| 43.75
| 43.8
| 4,667,078
| ###
| 30.5
| 30.5
| 3.1 |
2021-Feb-04 Thu
| 44
| 44.47
| 43.72
| ###
| 7,046,749
| ###
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 44.52
| ###
| 43.89
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| 44.57
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2021-Feb-01 Mon
| 43.57
| ###
| ###
| ###
| 4,803,327
| 0
| 70.0
| 70.0
| 0.0 |
2021-Jan-29 Fri
| 44.85
| 44.86
| ###
| 43.56
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| ###
| ###
| ###
| 44.28
|
|
| 43.9
| 43.9
| 3.2 |
2021-Jan-27 Wed
| 45.8
| ###
| 44.77
| ###
| 8,593,626
| ###
| 34.6
| 34.6
| 0.0 |
2021-Jan-25 Mon
| 46.45
| 46.78
| 46.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 46.88
| ###
| ###
| ###
| 11,077,129
| 0
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 46.8
| ###
| ###
| ###
| 5,176,572
| 0
| 68.8
| 68.8
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2021-Jan-19 Tue
| 45.57
| ###
| ###
| 45.87
| 6,560,576
| 0
| ###
| ###
| ### |
2021-Jan-18 Mon
| 45.81
| 45.89
| 45.22
| 45.45
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| 47.545
| 46.775
| 46.82
| 6,630,527
| 312,695,653
| 26.4
| 26.4
| 3.3 |
2021-Jan-14 Thu
| ###
| 46.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 46.48
| ###
| ###
| 46.22
|
|
| 31.5
| 31.5
| ### |
2021-Jan-12 Tue
| 46.26
| ###
| 46
| 46
|
|
| 41.1
| 41.1
| 3.3 |
2021-Jan-11 Mon
| 47
| ###
| ###
| 46.5
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 45.8
| ###
| 45.76
| ###
| 8,367,640
| ###
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| 43.78
| 44.21
| 6,056,323
| ###
| ###
| ###
| 3.2 |
2021-Jan-05 Tue
| 43.5
| 44.48
| 43.46
| ###
| 6,788,674
| ###
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| 42.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 43
| 43.29
| 42.43
| 42.43
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 43
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2020-Dec-29 Tue
| ###
| 43.2
| 42.84
| ###
| 2,767,552
| 119,060,087
| 27.2
| 27.2
| 0.0 |
2020-Dec-24 Thu
| ###
| 43.41
| 42.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 42.89
| ###
| 42.23
| 42.45
|
|
| ###
| ###
| 3.0 |
2020-Dec-22 Tue
| ###
| 43.5
| ###
| 42.89
| 4,141,950
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 43.25
| 43.55
| ###
| ###
| 16,663,545
| ###
| 45.0
| 45.0
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| 42.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 42.5
| 42.85
| 42.41
| 42.55
| 7,173,549
| ###
| ###
| ###
| ### |
2020-Dec-15 Tue
| 42
| ###
| 41.53
| 41.78
| 7,311,489
| ###
| ###
| ###
| 3.0 |
2020-Dec-14 Mon
| 42.82
| 43
| 42.625
| 42.74
| 5,526,957
| 236,622,846
| ###
| ###
| 3.1 |
2020-Dec-11 Fri
| 43
| ###
| 42.81
| 42.82
| 7,668,973
| ###
| ###
| ###
| 3.1 |
2020-Dec-10 Thu
| 42.59
| 42.78
| 42.48
| 42.48
|
|
| 48.6
| 48.6
| 3.0 |
2020-Dec-09 Wed
| 42.48
| ###
| 42.46
| 42.73
|
|
| 73.1
| 73.1
| 3.1 |
2020-Dec-08 Tue
| ###
| 42.49
| 42
| 42.25
|
|
| ###
| ###
| 3.0 |
2020-Dec-07 Mon
| 42.44
| 42.78
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2020-Dec-04 Fri
| ###
| 41.5
| ###
| 41.5
| 5,777,040
| 119,873,580
| 74.5
| 74.5
| 3.0 |
2020-Dec-03 Thu
| 40.48
| ###
| 40.44
| 41.25
| 13,499,123
| ###
| 80.9
| 80.9
| ### |
2020-Dec-02 Wed
| ###
| 39.4
| ###
| ###
| 7,783,953
| 153,343,874
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 37.72
| 38.56
| 6,671,371
| 125,822,057
| ###
| ###
| 2.8 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2020-Nov-27 Fri
| ###
| 38.86
| 38.55
| 38.72
| 4,915,672
| 190,261,084
| ###
| ###
| 2.8 |
2020-Nov-26 Thu
| ###
| 39.4
| ###
| 39.21
|
|
| ###
| ###
| ### |
2020-Nov-25 Wed
| ###
| 39.48
| 38.885
| 39.46
| 10,239,378
| 401,204,428
| 71.4
| 71.4
| 2.8 |
2020-Nov-24 Tue
| 37.76
| 38.42
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2020-Nov-23 Mon
| 36.8
| 37.7
| 36.73
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2020-Nov-20 Fri
| ###
| 36.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 36.8
| 36.8
| ###
| 36.51
|
|
| ###
| ###
| 2.6 |
2020-Nov-18 Wed
| ###
| ###
| 36.51
| 36.83
|
|
| 41.4
| 41.4
| ### |
2020-Nov-17 Tue
| 36.8
| 37.28
| 36.78
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2020-Nov-16 Mon
| 36.41
| 36.51
| 36.29
| 36.49
|
|
| 71.1
| 71.1
| ### |
2020-Nov-13 Fri
| ###
| ###
| 35.71
| 35.77
| 5,526,657
| ###
| ###
| ###
| 2.6 |
2020-Nov-12 Thu
| ###
| ###
| 36.24
| 36.45
| 5,218,287
| ###
| ###
| ###
| ### |
2020-Nov-11 Wed
| 36.8
| ###
| 36.51
| 36.85
|
|
| 63.4
| 63.4
| 2.6 |
2020-Nov-10 Tue
| ###
| 36.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| 35.88
|
|
| ###
| ###
| 2.6 |
2020-Nov-06 Fri
| 34.54
| 34.84
| 34.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| 34.29
| 33.88
| 34.24
| 7,116,140
| ###
| 69.4
| 69.4
| 2.4 |
2020-Nov-04 Wed
| 34.55
| 34.72
| ###
| 34.28
|
|
| 27.9
| 27.9
| 2.4 |
2020-Nov-03 Tue
| ###
| ###
| ###
| 34.7
|
|
| 71.2
| 71.2
| 2.5 |
2020-Nov-02 Mon
| ###
| ###
| 33.75
| 33.81
|
|
| ###
| ###
| ### |
2020-Oct-30 Fri
| 34.2
| ###
| 33.73
| 33.78
|
|
| 40.1
| 40.1
| 2.4 |
2020-Oct-29 Thu
| ###
| ###
| 33.85
| ###
| 5,762,178
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 34.75
| ###
| ###
| 34.77
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| 35.45
| 35.46
| 34.88
| ###
| 5,112,189
| 179,795,687
| 43.0
| 43.0
| 0.0 |
2020-Oct-26 Mon
| 35.74
| ###
| ###
| 35.73
|
|
| 52.7
| 52.7
| 2.6 |
2020-Oct-23 Fri
| ###
| ###
| 35.85
| ###
| 4,409,420
| 79,038,853
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| 36.48
| ###
| 36.48
| 5,562,580
| 101,461,459
| 77.6
| 77.6
| 2.6 |
2020-Oct-21 Wed
| ###
| 36.22
| ###
| ###
| 5,371,046
| 97,269,643
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| 35.75
| ###
| 6,696,825
| 119,705,746
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 36.46
| ###
| ###
| 36.5
|
|
| 66.3
| 66.3
| 2.6 |
2020-Oct-16 Fri
| ###
| ###
| ###
| 36.25
|
|
| 30.5
| 30.5
| ### |
2020-Oct-15 Thu
| 36.52
| ###
| 36.28
| 36.77
| 8,442,320
| 153,143,684
| 73.3
| 73.3
| ### |
2020-Oct-14 Wed
| ###
| 36.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 36.44
| 36.55
| 36.26
| ###
| 4,098,286
| ###
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 36.59
| 36.71
| 36.25
| 36.44
|
|
| 32.3
| 32.3
| 2.6 |
2020-Oct-09 Fri
| 36.75
| 36.84
| 36.5
| 36.58
|
|
| 28.1
| 28.1
| 2.6 |
2020-Oct-08 Thu
| 36.55
| ###
| 36.42
| ###
| 5,664,822
| ###
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| 35.43
| 35.88
|
|
| ###
| ###
| 2.6 |
2020-Oct-06 Tue
| 36.44
| 36.44
| ###
| 36.28
|
|
| ###
| ###
| ### |
2020-Oct-05 Mon
| 35.85
| ###
| 35.71
| ###
| 4,063,085
| 72,546,382
| 63.1
| 63.1
| 0.0 |
2020-Oct-02 Fri
| 35.7
| 35.78
| ###
| ###
| 6,906,942
| ###
| 45.6
| 45.6
| 0.0 |
2020-Oct-01 Thu
| ###
| 36.72
| ###
| 36.29
| 5,211,041
| ###
| 69.6
| 69.6
| 2.6 |
2020-Sep-30 Wed
| ###
| 36.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|