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-May-10 Tue
| ###
| 46.7
| 45.88
| 46.21
|
|
| ###
| ###
| ### |
2022-May-09 Mon
| ###
| 46.7
| 45.88
| 46.21
|
|
| ###
| ###
| ### |
2022-May-06 Fri
| 46.53
| 46.8
| ###
| 46.8
|
|
| 76.2
| 76.2
| 3.3 |
2022-May-05 Thu
| 47.8
| ###
| ###
| 47.45
| 7,832,258
| 0
| ###
| ###
| ### |
2022-May-04 Wed
| 48
| ###
| 47.25
| 47.4
|
|
| 49.0
| 49.0
| 3.4 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 47.83
| ###
| 47.49
| ###
| 8,368,921
| 198,720,029
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| 47.7
| ###
| 12,573,542
| 299,878,976
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 14,661,426
| 0
| 71.9
| 71.9
| 0.0 |
2022-Apr-27 Wed
| ###
| 46.42
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| 45.51
| ###
| 18,948,482
| ###
| 50.1
| 50.1
| 0.0 |
2022-Apr-22 Fri
| 48.59
| 48.89
| ###
| 48.49
| 19,206,453
| 469,501,743
| 41.2
| 41.2
| ### |
2022-Apr-21 Thu
| ###
| 51.59
| 50.7
| 50.7
|
|
| ###
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| 53.72
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2022-Apr-14 Thu
| 52.2
| ###
| ###
| 52.5
|
|
| ###
| ###
| 3.8 |
2022-Apr-13 Wed
| 51.85
| ###
| 51.47
| 51.78
|
|
| 30.5
| 30.5
| 3.7 |
2022-Apr-12 Tue
| 51.44
| 51.79
| 51.26
| 51.72
| 7,177,942
| ###
| ###
| ###
| 3.7 |
2022-Apr-11 Mon
| 52.2
| ###
| 51.52
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2022-Apr-08 Fri
| ###
| 52.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| 51.22
| 51.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| 51.41
| 50.71
| 51.41
| 9,683,544
| 494,441,756
| 77.2
| 77.2
| 3.7 |
2022-Apr-05 Tue
| 52.21
| 52.42
| 51.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| 52.46
| 6,125,683
| 0
| 28.6
| 28.6
| 3.7 |
2022-Apr-01 Fri
| ###
| ###
| 52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 52.5
| ###
| 51.75
| 51.75
| 15,976,349
| ###
| ###
| ###
| ### |
2022-Mar-30 Wed
| 50.78
| 50.78
| ###
| 50.58
| 12,305,881
| ###
| ###
| ###
| 3.6 |
2022-Mar-29 Tue
| ###
| 50.88
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2022-Mar-28 Mon
| 50.21
| ###
| ###
| ###
| 12,807,580
| 0
| 85.3
| 85.3
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| 49.48
| 49.77
|
|
| 66.3
| 66.3
| 3.6 |
2022-Mar-24 Thu
| 48.75
| ###
| 48.59
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Mar-23 Wed
| ###
| 48.51
| 47.8
| 48.44
| 11,966,952
| 576,268,573
| ###
| ###
| 3.5 |
2022-Mar-22 Tue
| ###
| 48.85
| ###
| 48.82
|
|
| ###
| ###
| 3.5 |
2022-Mar-21 Mon
| 46.46
| 46.88
| 46.42
| 46.45
| 7,784,352
| 363,140,020
| 46.4
| 46.4
| 3.3 |
2022-Mar-18 Fri
| ###
| 46.45
| 45.79
| 46.25
|
|
| ###
| ###
| ### |
2022-Mar-17 Thu
| ###
| ###
| 45.46
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 12,694,440
| 0
| 64.8
| 64.8
| 0.0 |
2022-Mar-15 Tue
| 45.85
| 45.86
| ###
| ###
| 10,782,879
| ###
| 39.6
| 39.6
| 0.0 |
2022-Mar-14 Mon
| 47.78
| ###
| ###
| ###
| 7,185,779
| 0
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 48.75
| 47.58
| ###
| 11,612,554
| ###
| 30.2
| 30.2
| 0.0 |
2022-Mar-10 Thu
| 47.52
| ###
| 47.22
| 47.75
| 15,136,054
| ###
| 63.1
| 63.1
| ### |
2022-Mar-09 Wed
| 47.58
| 48.86
| 47.58
| 48.49
| 13,460,329
| ###
| 71.0
| 71.0
| ### |
2022-Mar-08 Tue
| 49.54
| ###
| 48.53
| 48.53
|
|
| 31.9
| 31.9
| ### |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 15,420,979
| 0
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 50
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| 49.78
| ###
| 49.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 48.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| 46.51
| 46.55
| 12,831,975
| 298,407,578
| ###
| ###
| 3.3 |
2022-Feb-28 Mon
| ###
| ###
| 45.29
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2022-Feb-25 Fri
| 44.7
| 44.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| 45.79
| 45.85
| ###
| 44.77
|
|
| ###
| ###
| 3.2 |
2022-Feb-23 Wed
| 47.85
| 48.23
| ###
| ###
|
|
| 55.2
| 55.2
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| 47.54
| 47.81
| 9,861,257
| 234,402,078
| ###
| ###
| ### |
2022-Feb-21 Mon
| 48
| 48.53
| 48
| 48.24
| 7,099,957
| 342,679,424
| ###
| ###
| 3.4 |
2022-Feb-18 Fri
| 47.42
| 48.23
| 47.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 47.83
| 48.54
| 47.72
| ###
| 21,166,258
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 46.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 49
| 49.88
| 47.84
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2022-Feb-14 Mon
| ###
| 48.8
| ###
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2022-Feb-11 Fri
| ###
| 49.48
| 48.55
| 48.86
| 12,518,277
| 613,583,347
| ###
| ###
| 3.5 |
2022-Feb-10 Thu
| 47.7
| 48.72
| 47.7
| 48.28
| 25,874,159
| ###
| 77.7
| 77.7
| 3.4 |
2022-Feb-09 Wed
| ###
| ###
| 47.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 48.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 46.85
| 47.7
| ###
| ###
| 23,667,320
| 564,465,582
| 73.9
| 73.9
| 0.0 |
2022-Feb-04 Fri
| 46.4
| 46.81
| ###
| 46.81
| 24,751,752
| 579,314,755
| 65.4
| 65.4
| ### |
2022-Feb-03 Thu
| ###
| ###
| 46
| ###
| 33,985,521
| 781,666,983
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| 45.46
| ###
| 24,570,883
| 558,496,170
| 31.3
| 31.3
| 0.0 |
2022-Feb-01 Tue
| 45.44
| 45.49
| 44.7
| ###
| 21,319,777
| 961,415,343
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| 45.55
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2022-Jan-28 Fri
| 47.26
| 47.26
| ###
| ###
| 327,417,026
| 7,736,864,324
| 24.6
| 24.6
| 0.0 |
2022-Jan-27 Thu
| ###
| 46.485
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| 45.24
| ###
| ###
| ###
| 23,844,958
| 0
| 70.5
| 70.5
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2022-Jan-21 Fri
| 47
| 47
| 45.57
| 45.7
|
|
| ###
| ###
| 3.3 |
2022-Jan-20 Thu
| 47.21
| 48.24
| 47.21
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Jan-19 Wed
| 46.4
| 46.88
| ###
| 46.56
| 12,821,922
| 300,545,851
| 71.7
| 71.7
| 3.3 |
2022-Jan-18 Tue
| 46.44
| ###
| ###
| 46.7
|
|
| 70.4
| 70.4
| 3.3 |
2022-Jan-17 Mon
| 46.79
| 47
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2022-Jan-14 Fri
| 46.4
| ###
| 46.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 46
| ###
| 45.87
| 46.85
|
|
| ###
| ###
| ### |
2022-Jan-12 Wed
| ###
| 45.56
| 44.88
| ###
| 13,091,426
| 591,994,283
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| ###
| 45
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2022-Jan-10 Mon
| 44.46
| 44.87
| 44.23
| 44.78
|
|
| ###
| ###
| 3.2 |
2022-Jan-07 Fri
| 43.56
| 43.76
| ###
| 43.73
| 7,121,678
| ###
| ###
| ###
| ### |
2022-Jan-06 Thu
| ###
| 43.48
| 42.59
| ###
|
|
| 83.1
| 83.1
| 0.0 |
|