Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 33.52 33.52 33.04 33.04 59,962 -1.00(-2.93%)
May 30, 2013 33.50 34.04 33.50 34.04 5,218 +0.69(+2.07%)
May 29, 2013 33.33 33.35 32.92 33.35 110,331 +0.23(+0.68%)
May 28, 2013 33.16 33.25 32.98 33.12 112,844 -0.95(-2.80%)
May 23, 2013 34.08 34.08 34.08 103,000 -0.66(-1.90%)
May 22, 2013 34.74 34.74 34.74 34.74 8,072 -0.21(-0.60%)
May 21, 2013 34.17 34.95 34.17 34.95 1,678 +0.83(+2.43%)
May 20, 2013 34.12 34.12 34.12 34.12 69,995 +0.02(+0.06%)
May 17, 2013 33.63 34.10 33.63 34.10 35,100 +0.63(+1.88%)
May 16, 2013 33.47 33.53 33.46 33.47 50,036 -0.25(-0.74%)
May 15, 2013 33.82 33.88 33.70 33.72 468,125 -0.53(-1.55%)
May 13, 2013 34.32 34.32 34.25 34.25 40,200 -0.12(-0.35%)
May 10, 2013 34.42 34.45 34.35 34.37 247,666 -0.53(-1.51%)
May 09, 2013 35.24 35.24 34.90 34.90 173,420 -0.45(-1.28%)
May 08, 2013 35.10 35.35 35.10 35.35 122,614 +1.02(+2.97%)
May 07, 2013 34.33 34.33 34.33 34.33 43,298 +0.04(+0.12%)
May 06, 2013 34.29 34.29 34.29 34.29 50,636 +0.52(+1.52%)
May 03, 2013 33.77 33.77 33.77 33.77 20,000 +0.38(+1.12%)
May 01, 2013 33.40 33.40 33.40 28,225 +0.10(+0.30%)
Apr 30, 2013 33.54 33.54 33.04 33.30 752,392 -0.70(-2.06%)
Apr 29, 2013 33.67 34.00 33.67 34.00 130,528 +0.97(+2.94%)
Apr 26, 2013 33.11 33.53 33.03 33.03 102,900 -0.50(-1.50%)
Apr 25, 2013 33.53 33.53 33.53 33.53 101,445 +0.28(+0.84%)
Apr 24, 2013 33.25 33.25 33.25 33.25 50,335 +0.81(+2.50%)
Apr 23, 2013 32.55 32.55 32.44 32.44 1,054 +0.04(+0.12%)
Apr 22, 2013 31.85 32.40 31.65 32.40 800 +0.75(+2.37%)
Apr 19, 2013 32.50 32.50 31.65 31.65 25,016 -0.24(-0.76%)
Apr 18, 2013 31.99 33.22 31.89 31.89 56,621 -0.62(-1.90%)
Apr 17, 2013 32.54 32.54 32.51 32.51 230,250 -0.92(-2.75%)
Apr 16, 2013 33.28 33.46 33.28 33.43 156,154 +1.02(+3.13%)
Apr 15, 2013 33.34 33.34 32.41 32.41 50,800 -2.34(-6.75%)
Apr 12, 2013 34.54 34.76 34.40 34.76 351,398 -0.45(-1.28%)
Apr 11, 2013 35.25 35.25 35.04 35.21 276,940 -0.37(-1.04%)
Apr 10, 2013 35.58 35.58 35.58 35.58 209,846 -0.02(-0.06%)
Apr 09, 2013 34.54 35.60 34.54 35.60 149,100 +1.40(+4.09%)
Apr 08, 2013 33.71 34.20 33.71 34.20 95,768 +0.36(+1.06%)
Apr 05, 2013 32.85 33.84 32.85 33.84 391,105 +0.15(+0.45%)
Apr 04, 2013 33.25 33.69 33.25 33.69 2,302 -0.01(-0.03%)
Apr 03, 2013 33.67 33.81 33.40 33.70 684,873 -0.47(-1.38%)
Apr 02, 2013 34.31 34.31 34.17 34.17 2,725 +0.05(+0.15%)
Apr 01, 2013 34.05 34.12 34.05 34.12 409 -0.08(-0.23%)
Mar 28, 2013 34.41 34.41 34.20 34.20 100,477 -0.85(-2.43%)
Mar 27, 2013 34.83 35.05 34.83 35.05 347 +0.35(+1.01%)
Mar 25, 2013 34.70 34.70 34.70 0 -0.23(-0.66%)
Mar 22, 2013 34.99 35.00 34.89 34.93 50,998 -0.03(-0.10%)
Mar 21, 2013 34.95 34.96 34.95 34.96 170,000 -0.24(-0.67%)
Mar 19, 2013 35.20 35.20 35.20 0 -1.27(-3.48%)
Mar 18, 2013 36.33 36.47 36.33 36.47 200 -0.13(-0.36%)
Mar 15, 2013 36.64 36.64 36.60 36.60 400 +0.08(+0.22%)
Mar 14, 2013 36.52 36.52 36.52 36.52 105 -0.28(-0.76%)
Mar 13, 2013 36.83 36.83 36.76 36.80 310 -0.40(-1.08%)
Mar 12, 2013 37.20 37.20 37.20 37.20 200 +0.35(+0.94%)
Mar 11, 2013 36.85 36.85 36.85 36.85 50,000 +0.03(+0.10%)
Mar 08, 2013 37.05 37.08 36.82 36.82 150,969 -0.43(-1.16%)
Mar 07, 2013 37.25 37.25 37.25 37.25 138 +0.55(+1.51%)
Mar 06, 2013 36.70 36.70 36.70 36.70 115,000 -0.31(-0.84%)
Mar 05, 2013 37.00 37.01 36.96 37.01 6,088 +0.60(+1.64%)
Mar 04, 2013 36.22 36.41 36.22 36.41 681 -0.84(-2.25%)
Mar 01, 2013 37.25 37.25 37.25 37.25 100 -0.56(-1.48%)
Feb 28, 2013 37.21 37.81 37.21 37.81 520 +0.36(+0.96%)
Feb 26, 2013 37.45 37.45 37.45 37.45 525 -0.18(-0.48%)
Feb 25, 2013 37.87 37.87 37.63 37.63 794 -0.17(-0.45%)
Feb 22, 2013 37.82 37.82 37.71 37.80 1,131 +0.35(+0.93%)
Feb 21, 2013 37.50 37.50 37.25 37.45 1,700 -0.90(-2.35%)
Feb 20, 2013 39.08 39.08 38.35 38.35 1,212,006 -2.15(-5.31%)
Feb 19, 2013 40.12 40.50 40.02 40.50 356,775 +0.70(+1.77%)
Feb 15, 2013 39.84 39.85 39.80 39.80 172,150 -0.00(-0.01%)
Feb 14, 2013 39.93 40.20 39.80 39.80 352,962 +0.40(+1.03%)
Feb 13, 2013 39.40 39.40 39.40 39.40 56,388 +0.38(+0.96%)
Feb 12, 2013 38.66 39.02 38.66 39.02 30,348 +0.34(+0.87%)
Feb 11, 2013 38.50 38.69 38.50 38.69 30,800 -0.29(-0.74%)
Feb 08, 2013 38.98 38.98 38.98 38.98 30,000 +0.12(+0.32%)
Feb 07, 2013 38.92 38.92 38.47 38.85 162,887 -0.26(-0.66%)
Feb 06, 2013 38.75 39.11 38.75 39.11 1,459 -0.03(-0.08%)
Feb 04, 2013 38.85 39.35 38.85 39.14 51,070 -0.79(-1.98%)
Feb 01, 2013 39.58 39.93 39.58 39.93 1,203 +0.23(+0.58%)
Jan 31, 2013 39.70 39.70 39.70 39.70 191 +0.52(+1.32%)
Jan 30, 2013 39.18 39.18 39.18 39.18 35,000 -0.08(-0.21%)
Jan 29, 2013 39.05 39.26 38.90 39.26 140,460 +0.31(+0.80%)
Jan 28, 2013 38.90 38.95 38.90 38.95 89,854 +0.46(+1.20%)
Jan 25, 2013 38.38 38.90 38.38 38.49 646 -0.66(-1.69%)
Jan 24, 2013 38.99 39.15 38.99 39.15 52,221 +0.35(+0.90%)
Jan 23, 2013 39.16 39.16 38.80 38.80 321,492 -0.19(-0.47%)
Jan 22, 2013 38.52 39.15 38.52 38.98 191,428 +0.55(+1.42%)
Jan 18, 2013 38.44 38.44 38.44 38.44 3,878 +0.01(+0.02%)
Jan 17, 2013 38.23 38.43 38.23 38.43 145,100 +0.09(+0.24%)
Jan 16, 2013 38.22 38.34 38.14 38.34 38,994 +0.08(+0.20%)
Jan 15, 2013 38.26 38.26 38.26 38.26 179,600 -0.29(-0.74%)
Jan 14, 2013 38.35 38.55 38.35 38.55 1,151 -0.02(-0.05%)
Jan 12, 2013 38.55 38.57 38.43 38.57 20,701 +0.00(+0.00%)
Jan 11, 2013 38.55 38.57 38.43 38.57 20,701 -1.03(-2.60%)
Jan 10, 2013 39.69 39.69 39.32 39.60 934 +0.28(+0.71%)
Jan 08, 2013 39.32 39.32 39.32 10,200 -0.40(-1.01%)
Jan 07, 2013 39.72 39.72 39.72 39.72 623 +0.14(+0.35%)
Jan 04, 2013 39.59 39.59 39.40 39.58 1,701 +0.08(+0.20%)
Jan 03, 2013 39.57 39.85 39.50 39.50 200,658 -0.47(-1.18%)
Jan 02, 2013 39.97 39.97 39.97 39.97 360 +0.53(+1.34%)
Dec 31, 2012 39.44 39.44 39.44 39.44 605 +0.92(+2.39%)
Dec 28, 2012 38.52 38.52 38.51 38.52 42,100 +0.32(+0.84%)
Dec 27, 2012 38.53 38.56 38.20 38.20 1,189 -0.26(-0.68%)
Dec 26, 2012 38.30 38.46 38.30 38.46 4,383 +0.43(+1.13%)
Dec 24, 2012 38.12 38.12 38.03 38.03 5,967 -0.15(-0.39%)
Dec 21, 2012 38.10 38.35 38.10 38.18 1,031 -0.66(-1.69%)
Dec 20, 2012 38.68 38.84 38.68 38.84 113,961 -0.16(-0.42%)
Dec 19, 2012 38.83 39.00 38.83 39.00 250,100 +0.14(+0.36%)
Dec 18, 2012 38.61 38.86 38.61 38.86 30,000 +0.37(+0.96%)
Dec 17, 2012 38.49 38.49 38.49 38.49 338 +0.60(+1.58%)
Dec 14, 2012 37.89 37.89 37.89 37.89 1,423 +0.04(+0.11%)
Dec 13, 2012 37.70 37.88 37.70 37.85 20,506 +0.18(+0.48%)
Dec 12, 2012 37.67 37.67 37.67 37.67 54,453 -4046.06(-99.08%)
Dec 12, 2012 4072 4104 4062 4084 25,337,720 +4046.06(+10740.80%)
Dec 11, 2012 37.44 37.72 37.33 37.67 350,553 -4035.61(-99.08%)
Dec 11, 2012 4048 4078 4048 4073 34,158,988 +4036.52(+10980.74%)
Dec 10, 2012 36.63 36.76 36.63 36.76 40,165 -4005.97(-99.09%)
Dec 10, 2012 3989 4046 3989 4043 24,311,866 +4006.24(+10979.01%)
Dec 07, 2012 36.45 36.56 36.29 36.49 114,328 -0.01(-0.03%)
Dec 06, 2012 36.50 36.50 36.50 36.50 200 +0.10(+0.27%)
Dec 05, 2012 35.99 36.43 35.99 36.40 289,375 +0.47(+1.30%)
Dec 04, 2012 36.06 36.06 35.93 35.93 3,300 +0.18(+0.51%)
Nov 30, 2012 35.80 35.80 35.75 35.75 710 +0.15(+0.42%)
Nov 28, 2012 35.60 35.60 35.60 0 -0.12(-0.34%)
Nov 27, 2012 35.60 35.72 35.60 35.72 105,779 +0.22(+0.62%)
Nov 26, 2012 35.34 35.50 35.29 35.50 140,600 +0.40(+1.14%)
Nov 24, 2012 35.10 35.10 35.10 35.10 500 +0.00(+0.00%)
Nov 23, 2012 35.10 35.10 35.10 35.10 500 +0.30(+0.86%)
Nov 21, 2012 34.80 34.80 34.80 34.80 84,000 +0.14(+0.40%)
Nov 20, 2012 34.66 34.66 34.66 34.66 1,000 +0.94(+2.79%)
Nov 16, 2012 33.72 33.72 33.72 0 +0.60(+1.81%)
Nov 15, 2012 34.15 34.64 33.12 33.12 30,803 -1.35(-3.92%)
Nov 14, 2012 34.47 34.47 34.47 34.47 70,850 -0.70(-1.99%)
Nov 13, 2012 35.37 35.38 35.17 35.17 80,500 -0.73(-2.03%)
Nov 12, 2012 35.63 35.90 35.63 35.90 35,168 +0.10(+0.29%)
Nov 08, 2012 35.80 35.80 35.80 35.80 0 -0.23(-0.65%)
Nov 07, 2012 35.55 36.03 35.51 36.03 721 -0.50(-1.37%)
Nov 06, 2012 36.28 36.53 36.27 36.53 789,772 +0.75(+2.08%)
Nov 05, 2012 35.77 35.78 35.77 35.78 152,956 +0.47(+1.35%)
Nov 02, 2012 35.97 35.97 35.31 35.31 30,302 -0.71(-1.97%)
Nov 01, 2012 35.53 36.02 35.53 36.02 2,002 +0.60(+1.69%)
Oct 31, 2012 35.70 35.70 35.42 35.42 29,200 -0.03(-0.08%)
Oct 26, 2012 35.45 35.45 35.45 0 -0.38(-1.07%)
Oct 25, 2012 35.95 35.95 35.83 35.84 240,317 +0.09(+0.27%)
Oct 24, 2012 35.34 35.74 35.34 35.74 242,370 +0.39(+1.10%)
Oct 23, 2012 35.08 35.35 34.91 35.35 765,886 -0.35(-0.98%)
Oct 19, 2012 35.89 36.15 35.40 35.70 992,904 -0.52(-1.44%)
Oct 18, 2012 36.02 36.22 36.02 36.22 369,000 +0.87(+2.47%)
Oct 17, 2012 35.35 35.35 35.35 35.35 110,171 +0.56(+1.61%)
Oct 16, 2012 34.48 34.79 34.48 34.79 176,108 +0.53(+1.54%)
Oct 15, 2012 34.26 34.26 34.26 34.26 130,000 +0.21(+0.62%)
Oct 12, 2012 34.16 34.16 34.05 34.05 1,488 -0.25(-0.73%)
Oct 10, 2012 34.30 34.30 34.30 20,000 +0.40(+1.18%)
Oct 09, 2012 34.05 34.34 33.75 33.90 112,021 -0.13(-0.37%)
Oct 08, 2012 34.02 34.03 34.02 34.03 43,200 +0.02(+0.05%)
Oct 06, 2012 34.33 34.33 34.01 34.01 339,766 +0.00(+0.00%)
Oct 05, 2012 34.33 34.33 34.01 34.01 339,766 +0.16(+0.47%)
Oct 04, 2012 33.83 34.03 33.75 33.85 420,460 -0.32(-0.93%)
Oct 03, 2012 34.16 34.17 34.16 34.17 153,672 -0.33(-0.96%)
Oct 02, 2012 34.50 34.50 34.50 34.50 80,796 -0.34(-0.96%)
Oct 01, 2012 34.53 34.84 34.53 34.84 41,934 +0.56(+1.65%)
Sep 28, 2012 34.21 34.33 34.21 34.27 124,527 +1.66(+5.09%)
Sep 26, 2012 32.61 32.61 32.61 544,412 -2.04(-5.89%)
Sep 25, 2012 34.52 34.65 34.52 34.65 331 +0.03(+0.09%)
Sep 24, 2012 34.53 34.62 34.53 34.62 319 -0.73(-2.07%)
Sep 21, 2012 35.38 35.38 35.35 35.35 312 +0.13(+0.37%)
Sep 20, 2012 35.04 35.50 34.65 35.22 5,918 -0.48(-1.33%)
Sep 19, 2012 35.95 35.95 35.70 35.70 200 +0.47(+1.32%)
Sep 18, 2012 35.60 35.75 35.07 35.23 8,778 -0.27(-0.76%)
Sep 13, 2012 35.50 35.50 35.50 0 +1.38(+4.04%)
Sep 12, 2012 34.54 34.58 34.07 34.12 53,369 +0.56(+1.67%)
Sep 11, 2012 33.56 33.56 33.56 33.56 200 -0.09(-0.27%)
Sep 10, 2012 33.65 33.65 33.65 33.65 300 -0.36(-1.04%)
Sep 07, 2012 33.75 34.10 33.67 34.01 277,380 +1.38(+4.21%)
Sep 06, 2012 32.76 32.95 32.62 32.63 282,381 +0.37(+1.15%)
Sep 04, 2012 32.26 32.26 32.26 260 -1.62(-4.78%)
Aug 30, 2012 33.88 33.88 33.88 33.88 0 +0.10(+0.30%)
Aug 29, 2012 33.78 33.78 33.78 33.78 400,320 -0.82(-2.37%)
Aug 27, 2012 34.27 34.60 34.27 34.60 49,829 +0.44(+1.30%)
Aug 24, 2012 34.15 34.16 34.15 34.16 79,937 -0.19(-0.56%)
Aug 23, 2012 34.35 34.35 34.35 34.35 239,842 -0.39(-1.12%)
Aug 22, 2012 34.36 34.74 34.35 34.74 1,968 -0.14(-0.40%)
Aug 21, 2012 35.20 35.20 34.88 34.88 55,435 +0.51(+1.48%)
Aug 17, 2012 34.37 34.37 34.37 0 -0.25(-0.71%)
Aug 16, 2012 34.39 34.62 34.25 34.62 69,287 +0.72(+2.11%)
Aug 15, 2012 34.19 34.19 33.90 33.90 658 -1.00(-2.87%)
Aug 14, 2012 34.90 34.90 34.90 34.90 287 +0.11(+0.32%)
Aug 13, 2012 34.29 34.79 34.79 34.79 50,340 -0.01(-0.03%)
Aug 09, 2012 34.80 34.80 34.80 34.80 345 +0.33(+0.97%)
Aug 08, 2012 34.36 34.47 34.36 34.47 159,256 +0.22(+0.63%)
Aug 03, 2012 34.25 34.25 34.25 115 +0.93(+2.78%)
Aug 01, 2012 33.32 33.32 33.32 0 -0.28(-0.83%)
Jul 31, 2012 33.47 33.60 33.47 33.60 40,165 +0.02(+0.06%)
Jul 27, 2012 33.58 33.58 33.58 19,492 +0.83(+2.53%)
Jul 26, 2012 32.64 32.75 32.36 32.75 155,354 +1.31(+4.17%)
Jul 25, 2012 31.46 31.47 31.44 31.44 3,694,226 +0.32(+1.03%)
Jul 24, 2012 62.85 32.24 31.12 31.12 152,000 -0.13(-0.42%)
Jul 23, 2012 30.94 31.25 30.75 31.25 531 -0.80(-2.51%)
Jul 20, 2012 32.30 32.30 32.05 32.05 110,200 -0.05(-0.14%)
Jul 18, 2012 32.10 32.10 32.10 20,000 +0.44(+1.39%)
Jul 17, 2012 31.48 31.66 31.48 31.66 50,200 +0.25(+0.80%)
Jul 16, 2012 31.40 31.41 31.40 31.41 92,072 -0.18(-0.55%)
Jul 14, 2012 31.44 31.85 31.44 31.59 284,111 +0.00(+0.00%)
Jul 13, 2012 31.44 31.85 31.44 31.59 284,111 +0.91(+2.95%)
Jul 12, 2012 30.52 30.72 30.52 30.68 272,000 -1.31(-4.10%)
Jul 11, 2012 31.99 31.99 31.99 31.99 44,466 +0.39(+1.25%)
Jul 10, 2012 31.59 31.59 31.59 31.59 286,000 -0.90(-2.75%)
Jul 09, 2012 31.99 32.49 31.99 32.49 200,360 -1.01(-3.01%)
Jul 05, 2012 33.50 33.50 33.50 0 +1.05(+3.24%)
Jul 02, 2012 32.45 32.45 32.45 32.45 139,478 +0.20(+0.62%)
Jun 29, 2012 32.25 32.25 32.25 32.25 2,642 +1.52(+4.96%)
Jun 28, 2012 30.66 30.73 30.64 30.73 680,131 +0.08(+0.27%)
Jun 26, 2012 30.64 30.64 30.64 170 +0.05(+0.16%)
Jun 25, 2012 30.60 30.61 30.59 30.59 119,780 -1.16(-3.67%)
Jun 22, 2012 31.85 31.90 31.76 31.76 575 -0.70(-2.16%)
Jun 21, 2012 32.64 32.64 32.46 32.46 367,840 -0.49(-1.49%)
Jun 20, 2012 33.52 33.53 32.95 32.95 181,887 -0.63(-1.87%)
Jun 19, 2012 33.50 33.85 33.30 33.58 292,739 +0.62(+1.89%)
Jun 18, 2012 32.39 32.95 32.39 32.95 31,000 +0.53(+1.65%)
Jun 15, 2012 31.95 32.42 31.95 32.42 313,200 +0.62(+1.95%)
Jun 14, 2012 31.80 31.80 31.80 31.80 3,593 -0.04(-0.13%)
Jun 13, 2012 32.29 32.29 31.84 31.84 3,909 -0.10(-0.31%)
Jun 12, 2012 31.43 31.94 31.43 31.94 451,555 +0.45(+1.44%)
Jun 10, 2012 31.49 31.49 31.49 0 +0.00(+0.00%)
Jun 08, 2012 31.13 31.49 30.98 31.49 191,707 -0.70(-2.18%)
Jun 07, 2012 32.10 32.67 32.10 32.19 205,000 +0.34(+1.08%)
Jun 06, 2012 31.35 31.85 31.35 31.85 400 +1.14(+3.71%)
Jun 05, 2012 30.40 30.71 30.40 30.71 260,338 +0.61(+2.03%)
Jun 04, 2012 30.33 30.33 29.94 30.10 345,520 -0.75(-2.43%)
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.