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 (%)
Apr 30, 2010 37.00 37.00 37.00 37.00 140 -1.75(-4.52%)
Apr 19, 2010 38.75 38.75 38.75 38.75 0 -2.35(-5.72%)
Apr 14, 2010 41.10 41.10 41.10 41.10 0 +0.65(+1.61%)
Apr 13, 2010 40.45 40.45 40.45 40.45 60,000 +0.44(+1.09%)
Apr 08, 2010 40.01 40.01 40.01 40.01 0 -0.80(-1.97%)
Apr 07, 2010 40.81 40.81 40.81 40.81 693,628 -0.19(-0.45%)
Apr 06, 2010 41.00 41.00 41.00 41.00 100,500 +0.90(+2.24%)
Apr 05, 2010 40.75 40.75 40.10 40.10 1,100 -0.13(-0.34%)
Mar 31, 2010 40.23 40.23 40.23 0 +0.23(+0.59%)
Mar 30, 2010 40.00 40.00 40.00 40.00 250 +1.00(+2.56%)
Mar 25, 2010 39.00 39.00 39.00 39.00 50,000 -0.40(-1.02%)
Mar 18, 2010 39.40 39.40 39.40 39.40 50,000 -0.08(-0.19%)
Mar 16, 2010 39.48 39.48 39.48 39.48 0 +0.21(+0.53%)
Mar 10, 2010 39.27 39.27 39.27 39.27 0 -0.48(-1.21%)
Mar 09, 2010 39.75 39.75 39.75 39.75 70,300 -0.01(-0.03%)
Mar 08, 2010 39.76 39.76 39.76 39.76 160,000 +2.01(+5.32%)
Mar 04, 2010 37.75 37.75 37.75 37.75 0 +2.26(+6.35%)
Feb 25, 2010 35.49 35.49 35.49 0 -1.23(-3.34%)
Feb 24, 2010 36.45 36.72 36.45 36.72 200,000 -0.68(-1.81%)
Feb 22, 2010 37.40 37.40 37.40 312,000 +0.00(+0.00%)
Feb 17, 2010 37.40 37.40 37.40 482,000 +0.17(+0.47%)
Feb 16, 2010 37.23 37.23 37.23 37.23 200,200 +1.52(+4.27%)
Feb 12, 2010 35.70 35.70 35.70 0 +0.32(+0.91%)
Feb 11, 2010 31.84 35.38 35.38 35.38 20,000 +0.03(+0.08%)
Feb 09, 2010 35.35 35.35 35.35 0 +0.01(+0.02%)
Feb 04, 2010 35.34 35.34 35.34 60,000 -1.41(-3.83%)
Feb 02, 2010 36.75 36.75 36.75 1,230,736 +0.94(+2.63%)
Feb 01, 2010 35.81 35.81 35.81 35.81 132,000 +0.11(+0.30%)
Jan 29, 2010 35.70 35.70 35.70 35.70 460,100 -0.55(-1.52%)
Jan 27, 2010 36.25 36.25 36.25 36.25 996,704 -0.75(-2.03%)
Jan 25, 2010 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 22, 2010 37.00 37.00 37.00 37.00 100,400 -1.50(-3.90%)
Jan 20, 2010 38.50 38.50 38.50 38.50 10,000 -0.95(-2.41%)
Jan 15, 2010 39.45 39.45 39.45 50,000 -0.65(-1.63%)
Jan 13, 2010 40.10 40.10 40.10 50,000 +0.20(+0.51%)
Jan 12, 2010 39.90 39.90 39.90 39.90 50,220 -0.62(-1.53%)
Jan 08, 2010 40.52 40.52 40.52 190,000 +0.52(+1.30%)
Jan 06, 2010 40.00 40.00 40.00 75,000 +0.65(+1.65%)
Jan 04, 2010 39.35 39.35 39.35 39.35 300,000 +2.30(+6.21%)
Dec 23, 2009 37.05 37.05 37.05 0 +0.75(+2.07%)
Dec 18, 2009 36.30 36.30 36.30 36.30 0 -0.25(-0.69%)
Dec 17, 2009 36.56 36.56 36.55 36.55 1,000,000 -0.45(-1.21%)
Dec 09, 2009 37.00 37.00 37.00 696,000 +0.42(+1.16%)
Dec 08, 2009 36.58 36.58 36.58 36.58 50,840 -2.12(-5.49%)
Dec 03, 2009 38.70 38.70 38.70 38.70 479,000 -0.22(-0.57%)
Dec 02, 2009 38.92 38.92 38.92 38.92 1,020,000 +0.37(+0.96%)
Dec 01, 2009 38.55 38.55 38.55 38.55 30,500 +1.55(+4.19%)
Nov 30, 2009 37.00 37.00 37.00 37.00 206 -1.15(-3.01%)
Nov 25, 2009 38.15 38.15 38.15 0 +1.35(+3.67%)
Nov 24, 2009 37.33 37.33 36.80 36.80 951,272 -0.55(-1.47%)
Nov 19, 2009 37.35 37.35 37.35 378,400 -0.30(-0.80%)
Nov 18, 2009 37.65 37.65 37.65 37.65 420 +0.35(+0.94%)
Nov 17, 2009 37.30 37.30 37.30 37.30 202,283 +1.46(+4.08%)
Nov 12, 2009 35.84 35.84 35.84 0 -0.41(-1.14%)
Nov 10, 2009 36.25 36.25 36.25 36.25 142,000 +1.30(+3.72%)
Nov 09, 2009 34.75 34.95 34.95 34.95 33,218 +1.18(+3.49%)
Nov 06, 2009 33.77 33.77 33.77 33.77 372,600 +0.48(+1.44%)
Nov 03, 2009 33.29 33.29 33.29 33.29 200,000 -0.02(-0.06%)
Oct 30, 2009 33.31 33.31 33.31 33.31 0 -0.99(-2.89%)
Oct 29, 2009 33.75 34.30 33.75 34.30 274 -1.70(-4.72%)
Oct 26, 2009 36.00 36.00 36.00 36.00 0 -0.50(-1.37%)
Oct 23, 2009 36.50 36.50 36.50 36.50 166,328 -0.17(-0.47%)
Oct 22, 2009 36.31 36.68 36.31 36.67 504,952 -0.65(-1.75%)
Oct 21, 2009 37.34 37.34 37.33 37.33 400,000 +0.76(+2.09%)
Oct 20, 2009 36.56 36.59 36.56 36.56 168,000 +0.81(+2.26%)
Oct 16, 2009 35.76 35.76 35.76 0 +0.30(+0.86%)
Oct 15, 2009 35.45 35.45 35.45 35.45 351,600 +0.61(+1.76%)
Oct 14, 2009 34.84 34.84 34.84 34.84 3,408 +0.80(+2.34%)
Oct 13, 2009 34.05 34.05 34.04 34.04 400,000 -0.71(-2.04%)
Oct 12, 2009 34.75 34.75 34.75 34.75 74,148 +0.60(+1.76%)
Oct 09, 2009 34.15 34.15 34.15 34.15 201,600 +1.65(+5.08%)
Oct 05, 2009 32.50 32.50 32.50 32.50 400,000 +1.00(+3.17%)
Oct 01, 2009 31.50 31.50 31.50 31.50 0 -1.50(-4.55%)
Sep 30, 2009 33.00 33.00 33.00 33.00 7,837 +0.70(+2.17%)
Sep 25, 2009 32.30 32.30 32.30 62,600 -0.92(-2.78%)
Sep 22, 2009 33.22 33.22 33.22 0 -0.33(-0.98%)
Sep 18, 2009 33.55 33.55 33.55 50,000 -1.13(-3.26%)
Sep 16, 2009 34.68 34.68 34.68 349,000 +1.55(+4.68%)
Sep 15, 2009 33.05 33.13 33.04 33.13 612,000 +0.27(+0.82%)
Sep 14, 2009 32.81 32.87 32.81 32.86 369,310 +0.76(+2.37%)
Sep 09, 2009 32.10 32.10 32.10 0 -0.20(-0.62%)
Sep 08, 2009 32.30 32.30 32.30 32.30 1,000 +1.45(+4.70%)
Sep 04, 2009 30.65 30.85 30.65 30.85 135,664 -0.80(-2.53%)
Aug 28, 2009 31.65 31.65 31.65 0 +0.42(+1.36%)
Aug 27, 2009 31.21 31.23 31.21 31.23 325,600 -0.22(-0.72%)
Aug 26, 2009 31.45 31.45 31.45 31.45 600 -0.07(-0.22%)
Aug 25, 2009 31.70 31.89 31.52 31.52 111,608 -0.28(-0.88%)
Aug 24, 2009 31.80 31.80 31.80 31.80 200 +1.65(+5.47%)
Aug 17, 2009 30.15 30.15 30.15 30.15 172 -0.95(-3.05%)
Aug 12, 2009 31.10 31.10 31.10 31.10 0 -0.85(-2.66%)
Aug 07, 2009 31.95 31.95 31.95 160,000 -0.30(-0.93%)
Aug 05, 2009 32.25 32.25 32.25 260,000 -0.95(-2.86%)
Aug 03, 2009 33.20 33.20 33.20 0 +1.95(+6.24%)
Jul 30, 2009 31.25 31.25 31.25 0 +1.95(+6.66%)
Jul 29, 2009 29.30 29.30 29.30 29.30 150 -1.14(-3.75%)
Jul 24, 2009 30.44 30.44 30.44 0 -0.31(-1.01%)
Jul 23, 2009 30.68 30.75 30.67 30.75 837,000 +1.25(+4.22%)
Jul 22, 2009 29.50 29.52 29.41 29.50 620,500 +0.08(+0.29%)
Jul 21, 2009 29.43 29.43 29.42 29.42 400,000 -0.17(-0.59%)
Jul 20, 2009 29.20 29.61 29.20 29.59 118,200 +1.64(+5.89%)
Jul 16, 2009 27.95 27.95 27.95 0 -0.10(-0.36%)
Jul 15, 2009 28.05 28.05 28.05 28.05 119 +2.27(+8.79%)
Jul 13, 2009 25.78 25.78 25.78 0 +0.98(+3.96%)
Jul 07, 2009 24.80 24.80 24.80 24.80 0 -1.70(-6.42%)
Jun 23, 2009 26.50 26.50 26.50 26.50 0 -1.25(-4.50%)
Jun 18, 2009 27.75 27.75 27.75 0 +0.00(+0.00%)
Jun 16, 2009 27.75 27.75 27.75 27.75 1,898,588 -0.97(-3.38%)
Jun 15, 2009 29.60 29.60 28.72 28.72 124,721 -1.28(-4.27%)
Jun 12, 2009 30.00 30.00 30.00 30.00 590,000 +0.25(+0.84%)
Jun 09, 2009 29.75 29.75 29.75 29.75 216,400 +1.25(+4.39%)
Jun 08, 2009 28.50 28.50 28.50 28.50 200 -1.90(-6.25%)
Jun 05, 2009 30.40 30.40 30.40 30.40 119,000 +2.70(+9.75%)
Jun 04, 2009 27.70 27.70 27.70 27.70 100 -0.95(-3.32%)
Jun 03, 2009 30.45 30.45 28.65 28.65 40,786 -1.30(-4.34%)
Jun 02, 2009 30.25 30.25 29.95 29.95 4,500 +0.35(+1.18%)
Jun 01, 2009 29.75 29.75 29.60 29.60 4,600 +1.85(+6.67%)
May 29, 2009 27.85 27.85 27.75 27.75 1,200 +1.10(+4.13%)
May 19, 2009 26.65 26.65 26.65 0 +1.86(+7.50%)
May 15, 2009 24.79 24.79 24.79 0 -0.06(-0.24%)
May 14, 2009 24.84 24.85 24.82 24.85 90,500 +0.19(+0.75%)
May 13, 2009 24.87 24.87 24.66 24.66 52,000 -2.54(-9.32%)
May 08, 2009 27.20 27.20 27.20 27.20 24,000 +1.91(+7.57%)
May 05, 2009 25.29 25.29 25.29 0 -0.64(-2.48%)
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.