Skip to main content

Bhp Group Limited (OP: BHPLF )

29.19 +0.98 (+3.48%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.63 34.82 34.50 34.82 0 +0.28(+0.80%)
Feb 27, 2014 34.53 34.81 34.13 34.54 73,305 -0.11(-0.31%)
Feb 26, 2014 34.91 34.91 34.57 34.65 58,070 -0.12(-0.35%)
Feb 25, 2014 35.53 35.53 34.75 34.77 1,077,239 -0.48(-1.36%)
Feb 24, 2014 35.40 36.15 35.25 35.25 450,066 -0.46(-1.29%)
Feb 21, 2014 35.39 35.75 35.36 35.71 0 +0.58(+1.65%)
Feb 20, 2014 34.90 35.40 34.90 35.13 134,376 +0.13(+0.37%)
Feb 19, 2014 35.17 35.38 35.00 35.00 82,270 -0.30(-0.85%)
Feb 18, 2014 35.00 35.36 35.00 35.30 104,645 +1.12(+3.28%)
Feb 14, 2014 34.18 34.18 34.18 0 +0.49(+1.45%)
Feb 13, 2014 33.69 33.69 33.69 33.69 100 -0.06(-0.18%)
Feb 12, 2014 33.62 33.75 33.62 33.75 63,192 +0.19(+0.55%)
Feb 11, 2014 33.23 33.56 33.23 33.56 152,600 +1.08(+3.32%)
Feb 07, 2014 32.48 32.48 32.48 28 +0.09(+0.26%)
Feb 06, 2014 31.96 32.40 31.96 32.40 328,710 +0.67(+2.11%)
Feb 05, 2014 31.57 31.78 31.57 31.73 665,638 +0.02(+0.06%)
Feb 04, 2014 31.78 31.84 31.68 31.71 387,135 +0.12(+0.37%)
Feb 03, 2014 31.83 31.83 31.59 31.59 24,520 -0.40(-1.25%)
Jan 31, 2014 32.10 32.22 32.00 32.00 0 -0.22(-0.70%)
Jan 30, 2014 32.22 32.22 32.22 32.22 590,104 +0.21(+0.67%)
Jan 29, 2014 31.84 32.69 31.80 32.01 279,024 -0.15(-0.48%)
Jan 28, 2014 31.66 32.16 31.60 32.16 102,702 -0.49(-1.50%)
Jan 27, 2014 31.45 32.65 31.45 32.65 386,602 +0.91(+2.86%)
Jan 24, 2014 31.82 32.70 31.58 31.74 0 -0.55(-1.70%)
Jan 23, 2014 32.39 32.39 32.29 32.29 383,099 -0.46(-1.40%)
Jan 22, 2014 33.52 33.52 32.75 32.75 2,250 -0.87(-2.59%)
Jan 21, 2014 33.13 33.64 32.98 33.62 502,834 +0.13(+0.39%)
Jan 17, 2014 33.49 33.49 33.49 0 +0.39(+1.18%)
Jan 16, 2014 32.52 33.36 32.52 33.10 1,150,772 +0.50(+1.53%)
Jan 15, 2014 32.28 32.72 32.28 32.60 653,118 +0.01(+0.03%)
Jan 14, 2014 32.60 32.60 32.59 32.59 100,351 -0.26(-0.79%)
Jan 13, 2014 33.38 33.38 32.85 32.85 20,562 -0.11(-0.33%)
Jan 10, 2014 32.97 32.99 32.96 32.96 55,764 +0.15(+0.46%)
Jan 09, 2014 32.64 32.97 32.42 32.81 132,233 -0.79(-2.35%)
Jan 08, 2014 32.83 33.60 32.76 33.60 807 +0.17(+0.51%)
Jan 07, 2014 33.24 33.43 33.24 33.43 85,351 -0.06(-0.19%)
Jan 06, 2014 33.68 33.91 33.47 33.49 221,601 -0.35(-1.02%)
Jan 03, 2014 33.84 33.84 33.84 33.84 0 +0.02(+0.06%)
Jan 02, 2014 33.81 34.27 33.81 33.82 508 -0.05(-0.16%)
Dec 31, 2013 33.88 33.88 33.88 0 -0.16(-0.46%)
Dec 30, 2013 34.03 34.03 34.03 34.03 901 +0.54(+1.61%)
Dec 27, 2013 33.47 33.49 33.47 33.49 0 +0.68(+2.07%)
Dec 26, 2013 33.34 33.34 32.81 32.81 2,005 -0.69(-2.06%)
Dec 24, 2013 33.50 33.50 33.50 33.50 0 +0.35(+1.06%)
Dec 23, 2013 33.36 33.36 33.15 33.15 182,826 +0.23(+0.68%)
Dec 20, 2013 32.97 33.11 32.87 32.92 0 +0.45(+1.37%)
Dec 19, 2013 32.52 32.52 32.48 32.48 99,472 +0.33(+1.02%)
Dec 18, 2013 32.27 32.27 31.75 32.15 171,741 +0.24(+0.76%)
Dec 17, 2013 31.57 31.98 31.46 31.91 385,184 -0.10(-0.31%)
Dec 16, 2013 32.38 32.55 32.01 32.01 242,235 -0.13(-0.40%)
Dec 13, 2013 32.32 32.32 32.14 32.14 613 +0.63(+2.00%)
Dec 12, 2013 31.52 32.04 31.51 31.51 199,647 -1.33(-4.05%)
Dec 11, 2013 32.84 32.84 32.84 32.84 310 -0.64(-1.91%)
Dec 10, 2013 33.46 33.48 33.35 33.48 107,490 -0.22(-0.65%)
Dec 09, 2013 33.54 33.70 33.54 33.70 173,223 -0.10(-0.31%)
Dec 06, 2013 33.74 33.80 33.65 33.80 108,003 +0.43(+1.29%)
Dec 05, 2013 33.22 33.53 33.22 33.38 349,888 -0.10(-0.30%)
Dec 04, 2013 33.42 33.51 33.32 33.48 188,223 +0.33(+0.98%)
Dec 03, 2013 33.27 33.36 33.15 33.15 326,012 -0.30(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.