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, 2023 30.60 30.60 30.41 30.41 492 +0.10(+0.32%)
Feb 27, 2023 30.25 30.52 30.10 30.31 180,612 +0.06(+0.20%)
Feb 24, 2023 30.45 30.45 29.78 30.25 394,866 -1.53(-4.81%)
Feb 23, 2023 31.52 32.03 31.49 31.78 59,005 -0.18(-0.56%)
Feb 22, 2023 31.76 32.05 31.76 31.96 37,435 -1.16(-3.50%)
Feb 21, 2023 33.37 33.37 33.12 33.12 244,954 -0.47(-1.41%)
Feb 17, 2023 33.50 33.59 33.40 33.59 26,433 -0.10(-0.29%)
Feb 16, 2023 33.35 33.69 33.12 33.69 5,313 +0.35(+1.05%)
Feb 15, 2023 32.90 33.34 32.50 33.34 1,386 +0.20(+0.60%)
Feb 14, 2023 33.21 33.76 33.12 33.14 552,312 -0.19(-0.57%)
Feb 13, 2023 33.06 33.65 32.43 33.33 225,323 -0.00(-0.00%)
Feb 10, 2023 32.89 33.38 32.75 33.33 67,551 -0.36(-1.06%)
Feb 09, 2023 34.19 34.19 33.40 33.69 210,995 +0.39(+1.17%)
Feb 08, 2023 33.64 33.64 33.20 33.30 6,460 -0.16(-0.48%)
Feb 07, 2023 32.90 33.46 32.90 33.46 1,779 +0.56(+1.70%)
Feb 06, 2023 33.51 33.51 32.64 32.90 1,157 -1.03(-3.04%)
Feb 03, 2023 33.79 33.93 33.55 33.93 204,891 +0.27(+0.79%)
Feb 02, 2023 34.04 34.97 33.49 33.67 771,532 -1.41(-4.02%)
Feb 01, 2023 34.66 35.08 34.20 35.08 159,195 +0.08(+0.22%)
Jan 30, 2023 35.00 132 +0.40(+1.16%)
Jan 27, 2023 35.21 35.31 34.60 34.60 2,914 -0.45(-1.30%)
Jan 26, 2023 35.55 35.55 34.69 35.05 2,705 +0.05(+0.15%)
Jan 25, 2023 34.90 35.13 34.90 35.00 3,532 +0.13(+0.37%)
Jan 24, 2023 34.22 34.87 34.18 34.87 231,414 +0.51(+1.47%)
Jan 23, 2023 34.69 34.75 34.30 34.36 63,172 +0.54(+1.60%)
Jan 20, 2023 34.16 34.87 33.82 33.82 956,860 -0.10(-0.29%)
Jan 19, 2023 34.00 34.59 33.92 33.92 402,181 -0.38(-1.09%)
Jan 18, 2023 34.56 35.00 34.05 34.30 879,701 +0.30(+0.87%)
Jan 17, 2023 34.42 34.42 33.68 34.00 221,852 -0.34(-0.99%)
Jan 13, 2023 34.34 34.34 34.34 34.34 119,212 +0.89(+2.65%)
Jan 12, 2023 34.00 34.00 33.45 33.45 41,420 -0.35(-1.03%)
Jan 11, 2023 33.80 33.80 33.80 33.80 317 +1.46(+4.51%)
Jan 10, 2023 33.95 33.95 32.34 32.34 1,389 -0.86(-2.58%)
Jan 09, 2023 33.41 33.41 33.06 33.20 6,450 +0.20(+0.61%)
Jan 06, 2023 31.77 33.00 31.77 33.00 4,306 +1.53(+4.86%)
Jan 05, 2023 30.63 31.47 30.63 31.47 895 +0.80(+2.60%)
Jan 04, 2023 31.22 31.22 30.67 30.67 695 -0.44(-1.41%)
Jan 03, 2023 31.11 31.11 31.11 31.11 12,536 +1.00(+3.32%)
Dec 30, 2022 31.37 31.38 30.11 30.11 7,600 -0.81(-2.62%)
Dec 29, 2022 31.49 31.60 30.92 30.92 39,558 -0.57(-1.82%)
Dec 28, 2022 30.98 31.53 30.88 31.49 5,090 -0.11(-0.34%)
Dec 27, 2022 31.60 31.71 31.55 31.60 3,431 +0.05(+0.16%)
Dec 23, 2022 31.00 31.55 30.88 31.55 2,039 +0.98(+3.19%)
Dec 22, 2022 31.44 31.44 30.34 30.57 91,877 -0.77(-2.46%)
Dec 21, 2022 31.68 31.70 31.35 31.35 68,297 +0.57(+1.86%)
Dec 20, 2022 30.86 30.86 29.68 30.78 280,089 +0.51(+1.70%)
Dec 19, 2022 31.12 31.12 30.26 30.26 60,962 -0.08(-0.26%)
Dec 16, 2022 30.37 31.34 30.34 30.34 57,420 +0.34(+1.12%)
Dec 15, 2022 30.95 30.95 30.01 30.01 195,777 -0.94(-3.04%)
Dec 14, 2022 30.33 30.95 30.33 30.95 28,175 -1.05(-3.29%)
Dec 13, 2022 31.90 32.45 31.90 32.00 201,265 +0.62(+1.97%)
Dec 12, 2022 31.75 31.75 31.09 31.38 157,294 -0.31(-0.99%)
Dec 09, 2022 32.50 32.50 31.61 31.69 2,185 +0.12(+0.38%)
Dec 08, 2022 31.14 31.57 31.14 31.57 945 +0.74(+2.41%)
Dec 07, 2022 30.83 30.83 30.83 30.83 200,612 +0.12(+0.40%)
Dec 06, 2022 30.71 30.71 30.71 30.71 1,087 -0.63(-2.01%)
Dec 05, 2022 32.30 32.30 31.34 31.34 4,808 -0.16(-0.51%)
Dec 02, 2022 31.50 31.70 31.50 31.50 201,255 +0.00(+0.01%)
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.