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 (%)
Jul 31, 2013 31.29 31.29 31.29 190 -0.15(-0.47%)
Jul 30, 2013 31.48 31.48 31.38 31.44 165,200 -0.56(-1.76%)
Jul 29, 2013 31.93 32.00 31.93 32.00 107,298 -0.18(-0.56%)
Jul 26, 2013 32.18 32.18 32.18 32.18 172,100 +0.44(+1.39%)
Jul 25, 2013 31.74 31.74 31.51 31.74 845,800 -0.10(-0.31%)
Jul 24, 2013 32.21 32.21 31.75 31.84 104,076 -0.44(-1.36%)
Jul 23, 2013 32.05 32.37 32.05 32.28 960,228 +0.03(+0.09%)
Jul 22, 2013 31.78 32.25 31.78 32.25 351,053 +0.93(+2.98%)
Jul 19, 2013 31.32 31.32 31.32 31.32 41,000 -0.34(-1.08%)
Jul 18, 2013 31.63 31.66 31.57 31.66 215,262 -0.11(-0.33%)
Jul 17, 2013 31.76 31.77 31.76 31.77 190,442 +0.73(+2.34%)
Jul 16, 2013 31.04 31.04 31.04 31.04 260,100 +0.48(+1.57%)
Jul 15, 2013 30.25 30.56 30.25 30.56 36,540 +0.05(+0.18%)
Jul 12, 2013 30.49 30.68 30.49 30.50 1,007,500 -0.07(-0.22%)
Jul 11, 2013 30.52 30.57 30.35 30.57 382,116 +1.45(+4.99%)
Jul 10, 2013 29.12 29.12 29.12 29.12 136 +0.17(+0.59%)
Jul 09, 2013 28.98 29.09 28.95 28.95 268,874 +0.72(+2.55%)
Jul 08, 2013 28.48 28.48 28.23 28.23 72,813 -0.08(-0.29%)
Jul 05, 2013 28.31 28.31 28.31 28.31 83,658 +0.02(+0.06%)
Jul 03, 2013 28.08 28.73 28.08 28.30 173,513 -0.69(-2.39%)
Jul 02, 2013 29.33 29.33 28.99 28.99 64,210 +0.03(+0.11%)
Jul 01, 2013 28.66 29.30 28.66 28.95 172,602 +0.01(+0.05%)
Jun 28, 2013 28.87 28.95 28.59 28.94 666,980 -0.22(-0.75%)
Jun 27, 2013 29.17 29.29 29.15 29.16 858,086 +0.21(+0.73%)
Jun 26, 2013 29.29 29.29 28.95 28.95 46,100 +0.00(+0.00%)
Jun 25, 2013 28.80 28.95 28.65 28.95 65,113 +0.03(+0.10%)
Jun 24, 2013 28.97 28.97 28.92 28.92 700,431 -0.52(-1.77%)
Jun 21, 2013 29.27 29.44 29.27 29.44 350,800 -0.09(-0.31%)
Jun 20, 2013 29.65 29.65 29.28 29.53 369,951 -1.87(-5.95%)
Jun 18, 2013 31.40 31.40 31.40 156,400 -0.14(-0.44%)
Jun 17, 2013 31.53 31.54 31.44 31.54 607,400 -0.25(-0.79%)
Jun 14, 2013 31.81 31.81 31.43 31.79 1,883,215 -0.08(-0.25%)
Jun 13, 2013 30.99 31.87 30.99 31.87 308,760 +0.44(+1.38%)
Jun 12, 2013 31.45 31.45 31.43 31.43 141,000 +0.27(+0.88%)
Jun 11, 2013 31.38 31.38 31.16 31.16 654,466 -0.70(-2.18%)
Jun 10, 2013 31.46 31.86 31.46 31.86 234,180 -0.13(-0.41%)
Jun 07, 2013 31.75 32.30 31.75 31.98 789,548 -0.23(-0.73%)
Jun 06, 2013 31.98 32.26 31.80 32.22 377,099 -0.02(-0.06%)
Jun 05, 2013 32.54 32.54 32.09 32.24 403,288 -1.21(-3.62%)
Jun 04, 2013 33.24 33.45 33.24 33.45 10,953 +0.00(+0.00%)
Jun 03, 2013 33.08 33.45 33.08 33.45 5,184 +0.41(+1.24%)
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%)
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.