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

Bhp Group Limited (OP: BHPLF )

30.36 +0.77 (+2.59%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 3, 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, 2012 36.85 37.20 36.85 37.20 357,978 +0.30(+0.81%)
Apr 27, 2012 36.92 37.05 36.90 36.90 151,214 +0.11(+0.29%)
Apr 26, 2012 36.78 36.79 36.78 36.79 364,250 +0.19(+0.53%)
Apr 25, 2012 36.37 36.60 36.37 36.60 248,172 -0.28(-0.77%)
Apr 20, 2012 36.88 36.88 36.88 0 +0.01(+0.02%)
Apr 19, 2012 36.88 36.88 36.88 36.88 110,335 +0.37(+1.02%)
Apr 18, 2012 36.47 36.50 36.47 36.50 354,320 +0.30(+0.84%)
Apr 17, 2012 35.55 36.20 35.55 36.20 42,161 +0.65(+1.83%)
Apr 16, 2012 35.55 35.55 35.55 35.55 4,648 +0.18(+0.51%)
Apr 13, 2012 35.37 35.37 35.37 35.37 200 -0.32(-0.90%)
Apr 12, 2012 35.63 35.69 35.63 35.69 100,175 +1.02(+2.95%)
Apr 11, 2012 35.05 35.06 34.66 34.67 148,161 +0.09(+0.26%)
Apr 10, 2012 34.58 34.58 34.58 34.58 347,380 -0.54(-1.55%)
Apr 05, 2012 35.12 35.12 35.12 0 +0.02(+0.06%)
Apr 04, 2012 35.26 35.26 34.92 35.10 142,382 -1.10(-3.04%)
Apr 03, 2012 36.24 36.24 36.20 36.20 180,213 -0.35(-0.96%)
Apr 02, 2012 36.50 36.55 36.50 36.55 20,615 +0.38(+1.06%)
Mar 30, 2012 36.00 36.16 35.65 36.16 120,133 +0.88(+2.48%)
Mar 29, 2012 35.10 35.55 35.10 35.29 203,445 +0.19(+0.54%)
Mar 28, 2012 35.41 35.41 35.06 35.10 212,720 -1.21(-3.33%)
Mar 26, 2012 36.31 36.31 36.31 28,000 +0.32(+0.89%)
Mar 23, 2012 35.60 35.99 35.60 35.99 154,379 +0.89(+2.54%)
Mar 22, 2012 35.11 35.41 35.10 35.10 104,319 -1.04(-2.88%)
Mar 21, 2012 36.14 36.14 35.90 36.14 76,193 -0.31(-0.85%)
Mar 20, 2012 36.45 36.45 36.45 36.45 256,791 -1.30(-3.44%)
Mar 19, 2012 37.75 37.94 37.65 37.75 167,819 +0.00(+0.00%)
Mar 16, 2012 37.75 37.75 37.75 37.75 379 +0.40(+1.07%)
Mar 15, 2012 37.35 37.35 37.06 37.35 95,166 +0.74(+2.02%)
Mar 14, 2012 37.15 37.35 36.60 36.61 1,333,887 -1.14(-3.02%)
Mar 13, 2012 37.30 37.75 37.30 37.75 1,352,894 +0.97(+2.64%)
Mar 12, 2012 36.88 37.05 36.60 36.78 620,640 -0.41(-1.11%)
Mar 09, 2012 37.50 37.50 37.19 37.19 294,000 +0.43(+1.17%)
Mar 08, 2012 36.83 36.83 36.76 36.76 119,581 +0.29(+0.79%)
Mar 07, 2012 35.90 36.47 35.90 36.47 192,568 +0.56(+1.56%)
Mar 06, 2012 35.88 36.14 35.88 35.91 524,235 -0.99(-2.68%)
Mar 05, 2012 37.60 37.60 36.90 36.90 2,562 -0.75(-1.99%)
Mar 02, 2012 38.37 38.37 37.65 37.65 154,370 -0.95(-2.46%)
Mar 01, 2012 38.55 39.00 38.55 38.60 319,169 -0.06(-0.15%)
Feb 29, 2012 38.80 38.80 38.40 38.66 158,464 +1.24(+3.30%)
Feb 28, 2012 39.00 39.05 37.42 37.42 1,823 -0.28(-0.74%)
Feb 27, 2012 38.30 38.30 37.70 37.70 5,920 -1.13(-2.92%)
Feb 24, 2012 38.65 39.30 38.65 38.84 70,281 -0.13(-0.34%)
Feb 23, 2012 38.95 38.97 38.65 38.97 293,454 +0.14(+0.36%)
Feb 22, 2012 38.83 38.83 38.83 38.83 41,320 -0.24(-0.61%)
Feb 21, 2012 39.04 39.12 39.04 39.07 156,650 +0.75(+1.95%)
Feb 17, 2012 38.32 38.32 38.32 38.32 66,185 -0.00(-0.01%)
Feb 16, 2012 37.35 38.32 37.35 38.32 15,991 +0.07(+0.18%)
Feb 15, 2012 38.19 38.25 38.11 38.25 109,726 +0.02(+0.07%)
Feb 14, 2012 38.50 38.50 38.22 38.23 96,100 -0.88(-2.24%)
Feb 13, 2012 39.10 39.10 39.10 39.10 831 +0.95(+2.49%)
Feb 10, 2012 38.51 38.51 38.15 38.15 160,210 -2.45(-6.03%)
Feb 08, 2012 40.60 40.60 40.60 160,265 +0.08(+0.20%)
Feb 07, 2012 41.05 41.05 40.52 40.52 374,929 -0.08(-0.20%)
Feb 06, 2012 40.79 40.80 40.60 40.60 344,377 -0.32(-0.78%)
Feb 03, 2012 41.30 41.30 40.92 40.92 120,200 +0.41(+1.00%)
Feb 02, 2012 40.45 40.73 40.45 40.51 1,201,000 -0.26(-0.63%)
Feb 01, 2012 40.77 40.77 40.77 40.77 52,997 +1.58(+4.03%)
Jan 31, 2012 39.80 39.80 39.19 39.19 2,864 -0.50(-1.25%)
Jan 30, 2012 39.69 39.69 39.69 39.69 25,000 -0.62(-1.54%)
Jan 26, 2012 40.31 40.31 40.31 40.31 1,494 +0.50(+1.26%)
Jan 25, 2012 39.89 39.89 39.81 39.81 278,000 +0.78(+2.00%)
Jan 24, 2012 38.75 39.03 38.75 39.03 684,575 -0.44(-1.11%)
Jan 23, 2012 39.20 39.85 39.20 39.47 107,000 +0.53(+1.35%)
Jan 20, 2012 38.94 38.94 38.94 38.94 601,690 -0.01(-0.03%)
Jan 19, 2012 38.95 38.95 38.95 38.95 290 -0.05(-0.13%)
Jan 18, 2012 39.00 39.00 39.00 39.00 470 +0.89(+2.34%)
Jan 17, 2012 38.20 38.20 38.06 38.11 874,780 +0.62(+1.66%)
Jan 13, 2012 37.46 37.60 37.38 37.49 1,770 -0.42(-1.11%)
Jan 12, 2012 37.80 38.15 37.80 37.91 323,407 +0.21(+0.56%)
Jan 11, 2012 37.70 37.70 37.56 37.70 37,400 +0.40(+1.07%)
Jan 10, 2012 37.16 37.50 37.16 37.30 1,169 +1.09(+3.00%)
Jan 09, 2012 36.22 36.22 36.21 36.21 240,000 -0.49(-1.33%)
Jan 06, 2012 36.34 36.70 36.33 36.70 30,378 +0.00(+0.00%)
Jan 05, 2012 36.70 36.70 36.69 36.70 525,600 -0.65(-1.73%)
Jan 04, 2012 37.15 37.35 37.05 37.35 534,180 +2.20(+6.25%)
Dec 30, 2011 34.85 35.17 35.05 35.15 85,740 +0.30(+0.86%)
Dec 28, 2011 34.85 34.85 34.85 34.85 0 -0.31(-0.88%)
Dec 23, 2011 35.16 35.16 35.16 35.16 0 +0.19(+0.54%)
Dec 21, 2011 35.56 35.56 34.97 34.97 14,421 +0.49(+1.42%)
Dec 20, 2011 35.40 35.40 34.48 34.48 25,400 +0.03(+0.09%)
Dec 19, 2011 34.45 34.45 34.45 34.45 124,516 -0.25(-0.73%)
Dec 16, 2011 35.24 35.24 34.70 34.70 298,756 -0.15(-0.42%)
Dec 15, 2011 35.05 35.06 34.26 34.85 121,446 +0.16(+0.48%)
Dec 14, 2011 35.05 35.05 34.68 34.69 400,519 -0.90(-2.53%)
Dec 13, 2011 36.15 36.15 35.58 35.59 700,440 -0.52(-1.45%)
Dec 12, 2011 35.65 36.12 35.65 36.11 52,500 -1.64(-4.35%)
Dec 09, 2011 37.22 37.75 37.22 37.75 316,206 +0.65(+1.75%)
Dec 08, 2011 37.10 37.10 37.10 37.10 178 -0.59(-1.56%)
Dec 07, 2011 37.55 37.69 37.55 37.69 372,536 -0.38(-1.01%)
Dec 06, 2011 37.51 38.35 37.51 38.07 216,602 -0.32(-0.83%)
Dec 05, 2011 38.28 38.87 38.28 38.39 155,816 +1.07(+2.87%)
Dec 01, 2011 37.32 37.32 37.32 0 +2.41(+6.90%)
Nov 29, 2011 34.91 34.91 34.91 66,600 -0.19(-0.54%)
Nov 28, 2011 35.45 35.45 35.05 35.10 42,523 +1.92(+5.79%)
Nov 25, 2011 33.18 33.18 33.18 33.18 630,000 -1.01(-2.96%)
Nov 23, 2011 34.15 34.19 33.65 34.19 212,239 -0.65(-1.85%)
Nov 22, 2011 34.38 34.84 34.38 34.84 357,000 -0.69(-1.95%)
Nov 21, 2011 35.04 35.54 34.10 35.53 32,535 -0.71(-1.95%)
Nov 18, 2011 36.05 36.24 35.86 36.23 384,120 -0.06(-0.18%)
Nov 17, 2011 37.00 37.00 36.25 36.30 2,581 -1.10(-2.94%)
Nov 16, 2011 37.65 37.65 37.40 37.40 1,694 -0.65(-1.71%)
Nov 15, 2011 38.08 38.08 38.05 38.05 180,436 +0.00(+0.00%)
Nov 14, 2011 38.32 38.34 38.04 38.05 373,636 -0.99(-2.54%)
Nov 11, 2011 39.04 39.04 38.49 39.04 200,000 +0.88(+2.31%)
Nov 10, 2011 38.10 38.35 38.10 38.16 149,884 -0.27(-0.71%)
Nov 09, 2011 39.07 39.10 38.42 38.43 418,408 -1.28(-3.23%)
Nov 08, 2011 39.72 40.12 39.71 39.72 230,355 +0.28(+0.71%)
Nov 07, 2011 38.80 39.44 38.80 39.43 60,281 +0.03(+0.09%)
Nov 04, 2011 38.74 39.70 38.74 39.40 1,570,209 +0.21(+0.53%)
Nov 03, 2011 38.83 39.41 38.82 39.19 2,352,888 +0.74(+1.92%)
Nov 02, 2011 38.46 38.46 38.45 38.45 260,000 -0.34(-0.88%)
Nov 01, 2011 38.15 38.80 38.15 38.79 90,195 -1.21(-3.02%)
Oct 31, 2011 40.00 40.13 39.50 40.00 818,169 -1.67(-4.00%)
Oct 28, 2011 41.18 41.76 41.18 41.67 48,600 -0.43(-1.02%)
Oct 27, 2011 41.90 42.25 40.11 42.10 305,071 +2.99(+7.63%)
Oct 26, 2011 39.27 39.28 39.11 39.11 204,884 +0.67(+1.76%)
Oct 25, 2011 38.82 38.95 38.40 38.44 136,360 -1.51(-3.78%)
Oct 24, 2011 39.47 39.95 39.47 39.95 1,122 +3.48(+9.53%)
Oct 19, 2011 36.47 36.47 36.47 36.47 200 -0.58(-1.57%)
Oct 18, 2011 37.16 37.16 37.06 37.06 1,000 -0.57(-1.53%)
Oct 17, 2011 38.26 38.26 37.50 37.63 189,539 +0.33(+0.88%)
Oct 13, 2011 37.30 37.30 37.30 37.30 0 -0.63(-1.65%)
Oct 12, 2011 37.93 37.94 37.93 37.93 10,924 +0.95(+2.57%)
Oct 11, 2011 36.45 36.98 36.45 36.98 95,542 -0.06(-0.15%)
Oct 10, 2011 36.75 37.25 36.69 37.04 160,100 +1.58(+4.44%)
Oct 07, 2011 35.41 35.74 35.41 35.46 151,352 +0.24(+0.69%)
Oct 06, 2011 35.20 35.22 35.20 35.22 99,696 +0.81(+2.36%)
Oct 05, 2011 33.43 34.41 33.43 34.41 784,300 +0.73(+2.16%)
Oct 04, 2011 33.30 33.76 33.01 33.68 374,574 +1.03(+3.15%)
Oct 03, 2011 32.20 32.65 32.20 32.65 2,967 -0.85(-2.54%)
Sep 30, 2011 33.85 33.85 33.50 33.50 1,168 -0.60(-1.76%)
Sep 29, 2011 34.30 34.37 34.10 34.10 322,100 -0.77(-2.21%)
Sep 28, 2011 35.25 35.25 34.87 34.87 141,215 -0.04(-0.12%)
Sep 27, 2011 34.82 35.10 34.82 34.91 35,232 +0.48(+1.40%)
Sep 26, 2011 33.83 34.43 33.83 34.43 15,670 +1.03(+3.09%)
Sep 22, 2011 33.40 33.40 33.40 400 -3.53(-9.57%)
Sep 21, 2011 37.24 37.26 36.93 36.93 145,102 -0.74(-1.97%)
Sep 20, 2011 38.35 38.35 37.62 37.68 30,961 -0.81(-2.10%)
Sep 19, 2011 38.41 38.52 38.32 38.49 34,360 -1.13(-2.86%)
Sep 16, 2011 39.62 39.62 39.62 39.62 194 +0.64(+1.63%)
Sep 15, 2011 39.00 39.09 38.71 38.98 1,110 +0.02(+0.06%)
Sep 14, 2011 37.90 39.20 37.90 38.96 155,201 +0.77(+2.02%)
Sep 12, 2011 38.19 38.19 38.19 38.19 0 +0.04(+0.11%)
Sep 09, 2011 39.26 39.27 38.15 38.15 150,260 -2.69(-6.59%)
Sep 08, 2011 40.84 40.84 40.84 40.84 32,500 +0.08(+0.20%)
Sep 07, 2011 40.72 40.81 40.71 40.76 314,816 +0.47(+1.17%)
Sep 06, 2011 40.37 40.37 40.29 40.29 200 -0.62(-1.53%)
Sep 02, 2011 40.91 40.91 40.91 40.91 481 -1.39(-3.29%)
Sep 01, 2011 42.30 42.30 42.30 42.30 4,827 -0.60(-1.40%)
Aug 31, 2011 42.80 42.90 42.80 42.90 222 +0.60(+1.42%)
Aug 30, 2011 41.91 42.30 41.91 42.30 250,365 +1.65(+4.06%)
Aug 26, 2011 40.65 40.65 40.65 0 +0.71(+1.77%)
Aug 25, 2011 39.94 39.94 39.94 39.94 200 -0.08(-0.21%)
Aug 23, 2011 40.02 40.02 40.02 0 +0.62(+1.59%)
Aug 18, 2011 39.40 39.40 39.40 0 -1.95(-4.72%)
Aug 16, 2011 41.35 41.35 41.35 0 -0.65(-1.55%)
Aug 15, 2011 41.11 42.00 41.11 42.00 305,550 +1.53(+3.78%)
Aug 12, 2011 40.59 40.59 40.43 40.47 2,000 -0.08(-0.20%)
Aug 11, 2011 39.60 40.55 38.71 40.55 1,700 +2.30(+6.01%)
Aug 10, 2011 38.25 38.25 38.25 38.25 131 -0.35(-0.91%)
Aug 09, 2011 38.20 38.60 38.10 38.60 38,939 +3.20(+9.04%)
Aug 08, 2011 35.75 35.75 35.31 35.40 4,360 -7.65(-17.77%)
Aug 03, 2011 43.05 43.05 43.05 43.05 0 -2.60(-5.70%)
Aug 01, 2011 45.65 45.65 45.65 84,800 -0.70(-1.51%)
Jul 29, 2011 45.20 46.35 45.20 46.35 80,706 -0.35(-0.75%)
Jul 27, 2011 46.70 46.70 46.70 0 -0.43(-0.91%)
Jul 26, 2011 47.13 47.13 47.13 47.13 80,300 -0.22(-0.46%)
Jul 25, 2011 47.04 47.35 47.04 47.35 100,122 -0.05(-0.11%)
Jul 22, 2011 46.95 47.40 46.95 47.40 114,660 -0.15(-0.32%)
Jul 21, 2011 46.60 47.55 46.60 47.55 530 +1.18(+2.55%)
Jul 20, 2011 46.37 46.37 46.37 46.37 5,965 +0.12(+0.25%)
Jul 13, 2011 46.25 46.25 46.25 30,000 +0.35(+0.76%)
Jul 12, 2011 45.90 45.90 45.90 45.90 1,800 -1.09(-2.32%)
Jul 11, 2011 46.99 46.99 46.99 46.99 115 -1.16(-2.41%)
Jul 08, 2011 47.71 48.15 48.15 48.15 130 +1.15(+2.45%)
Jul 06, 2011 47.00 47.00 47.00 0 -0.36(-0.76%)
Jun 30, 2011 47.36 47.36 47.36 0 +2.11(+4.66%)
Jun 28, 2011 45.25 45.25 45.25 0 +0.53(+1.19%)
Jun 27, 2011 44.10 44.72 44.10 44.72 923 +0.22(+0.49%)
Jun 24, 2011 44.62 44.62 44.50 44.50 240,626 +1.20(+2.78%)
Jun 23, 2011 43.29 43.30 43.29 43.30 286,220 -1.45(-3.25%)
Jun 22, 2011 44.95 44.95 44.75 44.75 9,712 -0.83(-1.82%)
Jun 21, 2011 45.16 45.58 45.16 45.58 236,610 +1.12(+2.53%)
Jun 20, 2011 44.46 44.46 44.45 44.45 40,428 +0.09(+0.19%)
Jun 17, 2011 44.45 44.45 44.37 44.37 1,080 +0.43(+0.99%)
Jun 16, 2011 43.94 43.94 43.94 43.94 86,000 -1.52(-3.35%)
Jun 14, 2011 45.46 45.46 45.46 45.46 0 -0.69(-1.50%)
Jun 09, 2011 46.15 46.15 46.15 0 +0.66(+1.44%)
Jun 08, 2011 45.49 45.49 45.49 45.49 71,160 -0.71(-1.53%)
Jun 07, 2011 46.91 46.91 46.20 46.20 416 +0.33(+0.72%)
Jun 06, 2011 45.87 45.87 45.87 45.87 200,000 +0.04(+0.08%)
Jun 03, 2011 45.10 45.83 45.10 45.83 69,900 -0.07(-0.15%)
May 24, 2011 45.90 45.90 45.90 45.90 75,000 -1.20(-2.55%)
May 19, 2011 47.10 47.10 47.10 0 -0.29(-0.61%)
May 18, 2011 47.15 47.39 47.15 47.39 285,506 +0.83(+1.77%)
May 17, 2011 46.20 46.56 46.20 46.56 353,063 +0.66(+1.44%)
May 13, 2011 45.90 45.90 45.90 500,000 -1.20(-2.55%)
May 11, 2011 47.10 47.10 47.10 740 -0.25(-0.53%)
May 06, 2011 47.35 47.35 47.35 0 -0.02(-0.04%)
May 05, 2011 47.45 47.45 47.02 47.37 600 -0.77(-1.60%)
May 04, 2011 48.14 48.14 48.14 48.14 39,154 -1.94(-3.87%)
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.