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 26, 2018 24.48 24.48 24.48 452,406 +0.34(+1.41%)
Feb 22, 2018 24.13 24.13 24.13 37,200 +0.63(+2.70%)
Feb 21, 2018 22.70 23.50 22.70 23.50 459,624 -0.21(-0.89%)
Feb 20, 2018 23.78 24.06 22.98 23.71 535,436 -0.63(-2.59%)
Feb 16, 2018 24.34 24.34 24.34 0 -0.20(-0.81%)
Feb 14, 2018 24.54 24.54 24.54 674,280 +1.01(+4.30%)
Feb 13, 2018 23.86 23.87 22.99 23.53 142,880 +1.23(+5.50%)
Feb 08, 2018 22.30 22.30 22.30 1,170 -1.14(-4.87%)
Feb 06, 2018 23.44 23.44 23.44 0 -0.63(-2.63%)
Feb 05, 2018 24.07 24.07 24.07 24.07 20,000 -0.07(-0.27%)
Feb 02, 2018 24.12 24.14 24.12 24.14 210,000 -0.49(-1.99%)
Feb 01, 2018 24.64 24.64 24.63 24.63 384,519 +0.13(+0.53%)
Jan 31, 2018 24.50 24.50 24.50 24.50 51,400 +0.07(+0.29%)
Jan 30, 2018 24.43 24.70 24.43 102,103 -0.28(-1.12%)
Jan 29, 2018 25.05 25.05 24.70 24.70 40,500 -0.24(-0.94%)
Jan 26, 2018 24.99 24.99 24.94 24.94 50,000 +0.07(+0.27%)
Jan 25, 2018 25.00 25.00 24.43 24.87 266,718 +0.03(+0.11%)
Jan 24, 2018 24.67 24.87 24.19 24.84 1,059,900 +0.50(+2.07%)
Jan 23, 2018 24.26 24.34 24.26 24.34 647,000 -0.35(-1.41%)
Jan 22, 2018 24.69 24.69 24.69 24.69 524,542 +0.42(+1.72%)
Jan 19, 2018 24.38 24.38 24.27 24.27 202,661 -0.39(-1.58%)
Jan 18, 2018 24.66 24.66 24.66 24.66 368,160 -0.20(-0.81%)
Jan 17, 2018 24.78 24.86 24.76 24.86 1,128,015 +0.16(+0.64%)
Jan 16, 2018 25.03 25.03 24.65 24.70 251,800 -0.53(-2.10%)
Jan 12, 2018 25.23 25.23 25.23 0 +0.35(+1.42%)
Jan 11, 2018 24.68 24.68 24.68 24.88 539,982 +0.54(+2.24%)
Jan 10, 2018 24.34 24.34 24.34 24.34 212,000 -0.09(-0.39%)
Jan 09, 2018 24.43 24.43 24.43 24.43 111,802 +0.51(+2.13%)
Jan 04, 2018 23.92 23.92 23.92 428,498 +0.19(+0.80%)
Jan 02, 2018 23.73 23.73 23.73 60,000 +0.65(+2.83%)
Dec 29, 2017 23.08 23.08 23.08 0 -0.11(-0.49%)
Dec 28, 2017 22.54 23.19 22.54 23.19 2,998 +0.71(+3.16%)
Dec 27, 2017 22.91 22.91 22.48 22.48 910 +0.46(+2.09%)
Dec 21, 2017 22.02 22.02 22.02 0 +0.61(+2.85%)
Dec 19, 2017 21.41 21.41 21.41 152,696 +0.13(+0.60%)
Dec 18, 2017 21.25 21.28 21.28 120,600 +0.04(+0.16%)
Dec 14, 2017 21.25 21.25 21.25 267,008 +0.04(+0.18%)
Dec 13, 2017 21.11 21.21 21.11 21.21 150,100 +0.46(+2.20%)
Dec 12, 2017 20.91 20.91 20.75 20.75 207,446 +0.33(+1.62%)
Dec 11, 2017 20.68 21.03 20.42 20.42 161,978 -0.25(-1.21%)
Dec 08, 2017 20.36 20.67 20.36 20.67 4,697 +0.31(+1.52%)
Dec 07, 2017 20.36 20.71 20.36 20.36 248,600 -0.27(-1.31%)
Dec 06, 2017 20.61 20.63 20.61 20.63 123,000 -0.16(-0.77%)
Dec 05, 2017 20.82 20.82 20.61 20.79 180,200 -0.31(-1.47%)
Dec 04, 2017 21.10 21.10 21.10 21.10 20,260 +0.13(+0.63%)
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.