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 2.22 |
2022-Sep-23 Fri
| ###
| 38.77
| ###
| ###
| 14,658,977
| ###
| 45.6
| 45.6
| 0.0 |
2022-Sep-21 Wed
| 38.45
| 38.57
| ###
| ###
| 10,894,171
| 210,094,087
| 33.1
| 33.1
| 0.0 |
2022-Sep-20 Tue
| 38.58
| ###
| ###
| ###
| 9,899,024
| 0
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| 37.81
| 37.81
| 6,836,174
| ###
| 45.6
| 45.6
| ### |
2022-Sep-16 Fri
| ###
| 38.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| 38.51
| 38.74
|
|
| 71.8
| 71.8
| 2.8 |
2022-Sep-14 Wed
| ###
| ###
| 38.42
| ###
| 9,185,555
| ###
| 59.5
| 59.5
| 0.0 |
2022-Sep-13 Tue
| 39.71
| 39.77
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2022-Sep-12 Mon
| ###
| 39.51
| 38.85
| 39.41
|
|
| 78.3
| 78.3
| ### |
2022-Sep-09 Fri
| 37.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 36.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 36.27
| 36.27
|
|
| ###
| ###
| ### |
2022-Sep-06 Tue
| ###
| ###
| 37.27
| 37.27
|
|
| 20.0
| 20.0
| 2.7 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
| 7,746,045
| 0
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| 36.74
| 15,075,179
| 0
| 40.9
| 40.9
| 2.6 |
2022-Sep-01 Thu
| 37.5
| ###
| 37.4
| 37.51
|
|
| 76.9
| 76.9
| ### |
2022-Aug-31 Wed
| 40.48
| 40.85
| ###
| ###
| 20,407,386
| 416,820,859
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 42.25
| 42.47
| 41.72
| 41.75
|
|
| 25.7
| 25.7
| 3.0 |
2022-Aug-29 Mon
| 42.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 42.73
| ###
| 42.57
| 42.81
| 8,497,552
| ###
| 68.3
| 68.3
| 3.1 |
2022-Aug-25 Thu
| ###
| 42.54
| 41.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| 42.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| 41.46
| 41.46
| 9,760,370
| 202,332,470
| ###
| ###
| ### |
2022-Aug-22 Mon
| 41.2
| 41.71
| ###
| ###
| 8,273,942
| ###
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 41.47
| 42
| ###
| 41.55
|
|
| 71.3
| 71.3
| 3.0 |
2022-Aug-18 Thu
| ###
| ###
| 40.5
| ###
| 10,311,777
| 208,813,484
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 41.29
| ###
| 40.43
| 40.85
| 11,111,378
| ###
| ###
| ###
| 2.9 |
2022-Aug-16 Tue
| ###
| ###
| 39.7
| 40.51
|
|
| 84.5
| 84.5
| ### |
2022-Aug-15 Mon
| ###
| 39.4
| 38.8
| ###
| 6,904,742
| ###
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| 38.76
| 38.83
|
|
| ###
| ###
| ### |
2022-Aug-11 Thu
| 38.81
| ###
| 38.55
| ###
| 7,429,844
| 143,210,243
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 7,855,242
| 0
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 38.79
| ###
| ###
| 38.82
| 8,092,683
| 0
| 63.7
| 63.7
| 2.8 |
2022-Aug-08 Mon
| 38.8
| 39.125
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| 38.81
| 6,276,170
| 0
| 76.9
| 76.9
| 2.8 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2022-Aug-03 Wed
| 38.24
| ###
| ###
| ###
| 6,491,325
| 0
| 70.4
| 70.4
| 0.0 |
2022-Aug-02 Tue
| 38.57
| ###
| ###
| 38.58
|
|
| ###
| ###
| 2.8 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 9,587,051
| 0
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 38.74
| ###
| ###
| ###
| 13,102,170
| 0
| 37.0
| 37.0
| 0.0 |
2022-Jul-28 Thu
| ###
| 38.52
| ###
| ###
| 9,108,448
| ###
| 62.9
| 62.9
| 0.0 |
2022-Jul-27 Wed
| 38.23
| 38.24
| ###
| 37.52
| 8,667,171
| ###
| ###
| ###
| ### |
2022-Jul-26 Tue
| 37.82
| 38.29
| 37.75
| 38.27
|
|
| 77.2
| 77.2
| ### |
2022-Jul-25 Mon
| ###
| 37.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| 36.75
|
|
| 71.2
| 71.2
| 2.6 |
2022-Jul-21 Thu
| ###
| ###
| ###
| 36.79
|
|
| 27.9
| 27.9
| 2.6 |
2022-Jul-20 Wed
| 36.8
| 37.42
| 36.71
| ###
| 8,076,484
| 299,354,879
| 65.9
| 65.9
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
| 8,491,925
| 0
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 36.25
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Jul-15 Fri
| ###
| 36.22
| 35.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| 37.4
|
|
| ###
| ###
| ### |
2022-Jul-13 Wed
| 36.81
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2022-Jul-12 Tue
| 38.2
| ###
| 37.45
| 37.46
| 10,612,851
| ###
| ###
| ###
| 2.7 |
2022-Jul-11 Mon
| 38.53
| 38.81
| ###
| ###
| 8,216,346
| ###
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| 39.22
|
|
| 17.5
| 17.5
| ### |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 38.8
| ###
| 37.72
| 37.76
|
|
| ###
| ###
| 2.7 |
2022-Jul-05 Tue
| ###
| 40.52
| 39.88
| 40
| 7,540,059
| 303,110,371
| 63.8
| 63.8
| 2.9 |
2022-Jul-04 Mon
| 39.75
| ###
| 39.43
| ###
| 11,102,227
| ###
| 68.2
| 68.2
| 0.0 |
2022-Jul-01 Fri
| 40.83
| 40.84
| ###
| ###
| 10,664,754
| 217,774,276
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 41.25
| 41.25
|
|
| ###
| ###
| ### |
2022-Jun-29 Wed
| 42.42
| ###
| ###
| 42.76
| 9,215,970
| 0
| 77.4
| 77.4
| 3.1 |
2022-Jun-28 Tue
| ###
| ###
| 41.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| 41.8
| 40.56
| 41.2
|
|
| 73.0
| 73.0
| 2.9 |
2022-Jun-24 Fri
| 39.76
| ###
| 39.49
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2022-Jun-23 Thu
| 40.2
| 40.5
| ###
| 40.5
|
|
| 80.0
| 80.0
| 2.9 |
2022-Jun-22 Wed
| 41.54
| 41.7
| 40.7
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2022-Jun-21 Tue
| ###
| 41.43
| ###
| ###
| 9,344,528
| ###
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| 40.26
| 11,338,323
| 0
| 25.2
| 25.2
| 2.9 |
2022-Jun-17 Fri
| 42.89
| ###
| ###
| 42.52
|
|
| 33.8
| 33.8
| 3.0 |
2022-Jun-16 Thu
| 44.48
| ###
| 43.85
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2022-Jun-15 Wed
| 43.87
| 44.59
| 43.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 43.5
| 44.26
| ###
| 44.26
|
|
| 83.6
| 83.6
| ### |
2022-Jun-10 Fri
| 45.89
| 46.24
| 44.81
| 46.22
| 10,304,759
| 469,124,153
| ###
| ###
| ### |
2022-Jun-09 Thu
| ###
| 47.52
| ###
| 46.24
| 10,740,689
| 255,198,770
| ###
| ###
| 3.3 |
2022-Jun-08 Wed
| 47.58
| ###
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2022-Jun-07 Tue
| 46.44
| 46.58
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2022-Jun-06 Mon
| 46.53
| ###
| 46.2
| ###
| 4,903,285
| 113,265,883
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 46.8
| ###
| 46.44
| 46.76
| 9,556,350
| 221,898,447
| 41.2
| 41.2
| ### |
2022-Jun-02 Thu
| ###
| ###
| 44.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| 44.51
| ###
| 44.45
| ###
| 10,839,049
| ###
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2022-May-30 Mon
| 44.44
| ###
| ###
| ###
| 8,954,942
| 0
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| 43.79
| ###
| ###
| 8,359,059
| ###
| 75.8
| 75.8
| 0.0 |
2022-May-26 Thu
| 43.2
| 43.44
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
|