Skip to main content

Bhp Group Limited (OP: BHPLF )

28.62 -0.57 (-1.95%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.80 17.80 17.80 17.80 270,438 +0.42(+2.44%)
Apr 27, 2017 17.51 17.51 17.38 17.38 669,250 -0.52(-2.91%)
Apr 26, 2017 17.90 17.90 17.90 17.90 2,000 -0.10(-0.56%)
Apr 25, 2017 18.00 18.00 18.00 18.00 200 -0.20(-1.11%)
Apr 24, 2017 18.20 18.20 18.20 18.20 640,000 +0.55(+3.13%)
Apr 21, 2017 17.65 17.96 17.65 17.65 219,350 -0.55(-3.02%)
Apr 20, 2017 17.98 18.20 17.98 18.20 335,855 +0.40(+2.23%)
Apr 19, 2017 18.02 17.80 17.80 17.80 219,000 +0.16(+0.92%)
Apr 18, 2017 18.04 18.04 17.64 17.64 650,500 -0.76(-4.13%)
Apr 17, 2017 18.40 18.40 18.40 18.40 664,200 +0.08(+0.46%)
Apr 12, 2017 18.32 18.32 18.32 240,000 -1.11(-5.69%)
Apr 11, 2017 19.42 19.42 19.42 19.42 457,490 +0.59(+3.12%)
Apr 10, 2017 19.08 19.08 18.83 18.83 110,586 +0.05(+0.28%)
Apr 07, 2017 18.78 18.78 18.78 18.78 46,355 +0.19(+1.04%)
Apr 06, 2017 18.58 18.59 18.58 18.59 840,578 +0.81(+4.54%)
Apr 03, 2017 17.78 17.78 17.78 0 -0.42(-2.30%)
Mar 31, 2017 18.72 18.72 18.20 18.20 91,590 -0.39(-2.09%)
Mar 30, 2017 18.59 18.59 18.59 18.59 542,500 +0.06(+0.34%)
Mar 29, 2017 18.27 18.52 18.18 18.52 221,600 +0.24(+1.33%)
Mar 28, 2017 18.00 18.34 18.00 18.28 1,031,405 +0.60(+3.39%)
Mar 27, 2017 17.63 17.68 17.63 17.68 822,000 -0.66(-3.60%)
Mar 24, 2017 18.34 18.34 18.34 18.34 36,000 -0.03(-0.16%)
Mar 23, 2017 18.37 18.37 18.37 18.37 200,000 -0.12(-0.64%)
Mar 21, 2017 18.49 18.49 18.49 230,000 -0.74(-3.85%)
Mar 20, 2017 19.10 19.23 19.10 19.23 236,200 +0.28(+1.48%)
Mar 17, 2017 19.03 19.03 18.95 18.95 1,500 -0.04(-0.22%)
Mar 16, 2017 19.00 19.08 18.99 18.99 1,070,840 -0.02(-0.09%)
Mar 15, 2017 18.36 19.01 18.36 19.01 210,297 +1.27(+7.16%)
Mar 14, 2017 18.10 18.10 17.74 17.74 105,700 -0.48(-2.64%)
Mar 13, 2017 17.93 18.22 17.93 18.22 200,500 +0.41(+2.30%)
Mar 10, 2017 17.81 17.81 17.81 17.81 530,009 -0.20(-1.10%)
Mar 09, 2017 18.01 18.02 18.01 18.01 132,500 -0.85(-4.51%)
Mar 07, 2017 18.86 18.86 18.86 0 -0.16(-0.84%)
Mar 02, 2017 19.02 19.02 19.02 0 -0.29(-1.50%)
Mar 01, 2017 19.29 19.31 19.29 19.31 60,000 +0.41(+2.16%)
Feb 28, 2017 18.95 18.95 18.74 18.90 375,865 -0.41(-2.10%)
Feb 27, 2017 19.16 19.31 19.16 19.31 30,000 +0.32(+1.69%)
Feb 24, 2017 19.11 19.11 18.99 18.99 594,000 -0.54(-2.78%)
Feb 23, 2017 19.83 19.83 19.53 19.53 351,000 -0.42(-2.09%)
Feb 22, 2017 20.14 20.14 19.83 19.95 493,292 -0.39(-1.94%)
Feb 21, 2017 20.33 20.40 20.33 20.34 158,514 -0.17(-0.83%)
Feb 16, 2017 20.51 20.51 20.51 0 +0.39(+1.93%)
Feb 15, 2017 20.12 20.12 20.12 20.12 193 +0.12(+0.62%)
Feb 14, 2017 20.42 20.42 20.00 20.00 60,450 -0.17(-0.84%)
Feb 13, 2017 20.20 20.20 20.17 20.17 200 +0.80(+4.14%)
Feb 09, 2017 19.37 19.37 19.37 355,000 -0.05(-0.25%)
Feb 07, 2017 19.42 19.42 19.42 230,010 -0.80(-3.98%)
Feb 02, 2017 20.22 20.22 20.22 280,000 -0.57(-2.76%)
Feb 01, 2017 20.80 20.80 20.79 20.79 116,858 +0.37(+1.83%)
Jan 31, 2017 20.42 20.42 20.42 20.42 120,350 +0.09(+0.46%)
Jan 30, 2017 20.33 20.33 20.33 20.33 362,854 -0.32(-1.56%)
Jan 25, 2017 20.65 20.65 20.65 0 -0.16(-0.75%)
Jan 24, 2017 20.79 20.80 20.47 20.80 55,120 +0.84(+4.18%)
Jan 19, 2017 19.97 19.97 19.97 0 +0.17(+0.86%)
Jan 18, 2017 19.80 19.80 19.80 19.80 308,970 -0.32(-1.60%)
Jan 12, 2017 20.12 20.12 20.12 28,590 +0.88(+4.59%)
Jan 11, 2017 19.28 19.28 19.24 19.24 448,504 +0.03(+0.14%)
Jan 10, 2017 19.21 19.21 19.21 19.21 40,067 +0.96(+5.27%)
Jan 09, 2017 18.31 18.31 18.25 18.25 1,127 -0.25(-1.35%)
Jan 05, 2017 18.50 18.50 18.50 0 -0.12(-0.66%)
Jan 04, 2017 18.05 18.62 18.05 18.62 459,097 +0.13(+0.73%)
Jan 03, 2017 18.54 18.54 18.32 18.49 107,645 +0.64(+3.57%)
Dec 30, 2016 17.85 17.85 17.85 0 -0.05(-0.28%)
Dec 29, 2016 17.98 17.98 17.90 17.90 347,944 -0.48(-2.61%)
Dec 28, 2016 18.08 18.38 18.08 18.38 50,396 +0.85(+4.85%)
Dec 27, 2016 17.53 17.53 17.53 17.53 100 +0.05(+0.29%)
Dec 23, 2016 17.48 17.48 17.48 0 -0.34(-1.94%)
Dec 22, 2016 17.84 17.86 17.82 17.82 156,800 -0.29(-1.57%)
Dec 21, 2016 17.84 18.11 17.84 18.11 824,718 +0.22(+1.23%)
Dec 19, 2016 17.89 17.89 17.89 146,000 -0.22(-1.21%)
Dec 16, 2016 18.11 18.11 18.11 18.11 113,060 -1.24(-6.41%)
Dec 14, 2016 19.35 19.35 19.35 174,400 -0.02(-0.10%)
Dec 13, 2016 19.42 19.42 19.24 19.37 395,258 -0.43(-2.15%)
Dec 12, 2016 19.80 19.80 19.80 19.80 100,251 +0.76(+3.97%)
Dec 09, 2016 19.04 19.04 19.04 19.04 752 -0.48(-2.46%)
Dec 08, 2016 19.52 19.52 19.52 19.52 30,698 +0.08(+0.39%)
Dec 07, 2016 19.69 19.69 19.44 19.44 200,340 +0.83(+4.48%)
Dec 06, 2016 18.61 18.61 18.61 18.61 220,764 +0.01(+0.05%)
Dec 02, 2016 18.60 18.60 18.60 200,000 +0.29(+1.58%)
Nov 30, 2016 18.31 18.31 18.31 40,000 -1.05(-5.45%)
Nov 25, 2016 19.36 19.36 19.36 0 +0.10(+0.55%)
Nov 23, 2016 19.26 19.26 19.26 0 +0.15(+0.78%)
Nov 22, 2016 19.00 19.11 19.00 19.11 360,900 +1.10(+6.09%)
Nov 21, 2016 18.01 18.01 18.01 18.01 168,236 +0.08(+0.46%)
Nov 18, 2016 17.93 17.93 17.93 17.93 36,461 -0.12(-0.66%)
Nov 17, 2016 18.05 18.05 18.05 18.05 20,400 +0.34(+1.92%)
Nov 16, 2016 17.71 17.71 17.71 17.71 70,256 -0.23(-1.28%)
Nov 15, 2016 18.00 18.00 17.90 17.94 320,750 -1.33(-6.89%)
Nov 10, 2016 19.27 19.27 19.27 100,000 +0.72(+3.87%)
Nov 09, 2016 18.20 19.25 18.20 18.55 1,263,260 +0.24(+1.30%)
Nov 08, 2016 17.90 18.38 17.90 18.31 817,801 +0.76(+4.34%)
Nov 07, 2016 17.53 17.59 17.53 17.55 6,722 +0.79(+4.71%)
Nov 04, 2016 16.76 16.95 16.76 16.76 21,816 -0.23(-1.35%)
Nov 03, 2016 16.99 16.99 16.99 16.99 100,354 -0.56(-3.16%)
Oct 31, 2016 17.55 17.55 17.55 70,000 +0.14(+0.78%)
Oct 27, 2016 17.41 17.41 17.41 10 -0.16(-0.89%)
Oct 26, 2016 17.34 17.58 17.34 17.57 627,994 +0.25(+1.41%)
Oct 25, 2016 17.32 17.32 17.32 17.32 175,200 -0.02(-0.12%)
Oct 24, 2016 17.34 17.34 17.34 17.34 587 -0.06(-0.36%)
Oct 21, 2016 17.03 17.45 17.03 17.40 173,579 +0.43(+2.55%)
Oct 19, 2016 16.97 16.97 16.97 200,000 +0.02(+0.09%)
Oct 17, 2016 16.95 16.95 16.95 422,988 +0.04(+0.27%)
Oct 14, 2016 16.91 16.91 16.91 16.91 584 +0.16(+0.96%)
Oct 13, 2016 16.75 16.75 16.75 16.75 80,000 -0.70(-4.01%)
Oct 11, 2016 17.45 17.45 17.45 0 -0.51(-2.85%)
Oct 10, 2016 17.95 17.96 17.95 17.96 173,800 +0.53(+3.06%)
Oct 04, 2016 17.43 17.43 17.43 53,654 +0.07(+0.39%)
Oct 03, 2016 17.36 17.36 17.36 17.36 0 +0.00(+0.00%)
Sep 30, 2016 17.38 17.39 17.07 17.36 751,556 +0.51(+3.04%)
Sep 29, 2016 16.85 16.85 16.85 16.85 481 +0.54(+3.31%)
Sep 28, 2016 16.31 16.31 16.31 16.31 60,000 +0.00(+0.00%)
Sep 27, 2016 15.98 16.31 15.98 16.31 377,382 -0.03(-0.18%)
Sep 23, 2016 16.34 16.34 16.34 45,035 +0.11(+0.68%)
Sep 22, 2016 16.55 16.55 16.23 16.23 134,000 +0.61(+3.91%)
Sep 21, 2016 15.65 15.65 15.62 15.62 152,971 +0.34(+2.23%)
Sep 19, 2016 15.28 15.28 15.28 0 +0.28(+1.87%)
Sep 16, 2016 15.00 15.00 15.00 15.00 10,338 +0.24(+1.63%)
Sep 15, 2016 14.76 14.76 14.76 14.76 100 -0.13(-0.87%)
Sep 13, 2016 14.89 14.89 14.89 0 +0.35(+2.41%)
Sep 12, 2016 14.67 14.67 14.54 14.54 51,050 -0.79(-5.12%)
Sep 02, 2016 15.32 15.32 15.32 80,003 +0.34(+2.27%)
Sep 01, 2016 14.98 14.98 14.98 14.98 341,803 -0.02(-0.10%)
Aug 31, 2016 15.52 15.52 15.00 15.00 700 -0.88(-5.54%)
Aug 25, 2016 15.88 15.88 15.88 0 -0.62(-3.76%)
Aug 23, 2016 16.50 16.50 16.50 0 +0.93(+5.97%)
Aug 22, 2016 15.87 15.87 15.57 15.57 311,200 -0.36(-2.23%)
Aug 19, 2016 15.86 15.95 15.86 15.93 237,559 -0.50(-3.07%)
Aug 18, 2016 16.00 16.43 16.00 16.43 1,000 +0.75(+4.78%)
Aug 16, 2016 15.68 15.68 15.68 0 +0.35(+2.28%)
Aug 15, 2016 15.33 15.33 15.33 15.33 10,200 +0.00(+0.00%)
Aug 12, 2016 15.70 15.71 15.33 15.33 490,166 -0.09(-0.58%)
Aug 11, 2016 15.42 15.42 15.42 15.42 490,141 -0.21(-1.35%)
Aug 09, 2016 15.63 15.63 15.63 20,000 -0.10(-0.61%)
Aug 08, 2016 15.50 15.73 15.50 15.73 127,122 +0.58(+3.81%)
Aug 05, 2016 15.14 15.15 15.14 15.15 596,446 -0.02(-0.13%)
Aug 04, 2016 15.03 15.17 15.03 15.17 810,000 +0.34(+2.28%)
Aug 03, 2016 14.62 14.83 14.62 14.83 170,000 -0.10(-0.65%)
Aug 02, 2016 14.93 14.93 14.93 14.93 26,000 +0.00(+0.02%)
Aug 01, 2016 14.93 14.93 14.93 14.93 80,008 +0.36(+2.45%)
Jul 29, 2016 14.75 14.75 14.57 14.57 387,775 -0.08(-0.55%)
Jul 28, 2016 15.08 15.12 14.65 14.65 4,971 -0.08(-0.54%)
Jul 27, 2016 14.77 14.77 14.73 14.73 342,648 +0.61(+4.32%)
Jul 25, 2016 14.12 14.12 14.12 125,000 -0.14(-0.96%)
Jul 22, 2016 14.26 14.26 14.26 14.26 350,000 -0.18(-1.27%)
Jul 21, 2016 14.41 14.59 14.41 14.44 220,200 +0.36(+2.54%)
Jul 20, 2016 13.96 14.08 13.96 14.08 700,078 -0.05(-0.34%)
Jul 19, 2016 14.13 14.50 14.13 14.13 657,040 -1.14(-7.46%)
Jul 15, 2016 15.27 15.27 15.27 0 -0.11(-0.72%)
Jul 14, 2016 15.38 15.38 15.38 15.38 160 +0.10(+0.65%)
Jul 13, 2016 15.47 15.47 15.28 15.28 43,950 +0.10(+0.66%)
Jul 12, 2016 15.42 15.42 15.18 15.18 45,225 +0.71(+4.92%)
Jul 08, 2016 14.47 14.47 14.47 140,030 +0.73(+5.30%)
Jul 07, 2016 14.45 14.45 13.74 13.74 740,974 -0.12(-0.90%)
Jul 05, 2016 14.14 14.16 13.87 13.87 861,720 -0.16(-1.12%)
Jul 01, 2016 14.02 14.02 14.02 0 -0.17(-1.22%)
Jun 30, 2016 14.19 14.20 14.19 14.20 563,000 +0.27(+1.92%)
Jun 29, 2016 13.93 13.93 13.93 13.93 160,988 +0.30(+2.18%)
Jun 28, 2016 13.61 13.63 13.61 13.63 505,000 +0.55(+4.20%)
Jun 27, 2016 13.00 13.08 12.86 13.08 642,216 -0.55(-4.02%)
Jun 24, 2016 13.14 13.65 13.13 13.63 3,356,158 -1.08(-7.31%)
Jun 23, 2016 14.69 14.70 14.69 14.70 563,620 +0.69(+4.91%)
Jun 22, 2016 14.22 14.23 14.02 14.02 654,165 -0.12(-0.85%)
Jun 21, 2016 13.85 14.17 13.85 14.13 485,159 -0.13(-0.95%)
Jun 20, 2016 13.86 14.27 13.86 14.27 825,478 +0.49(+3.56%)
Jun 17, 2016 13.78 13.78 13.78 13.78 78,571 +0.40(+2.99%)
Jun 15, 2016 13.38 13.38 13.38 30 +0.31(+2.37%)
Jun 14, 2016 13.06 13.07 13.04 13.07 595,600 -0.47(-3.47%)
Jun 13, 2016 13.54 13.54 13.54 13.54 100 +0.25(+1.88%)
Jun 10, 2016 13.59 13.59 13.29 13.29 396,449 -0.73(-5.20%)
Jun 09, 2016 14.02 14.02 14.02 14.02 550,000 -0.83(-5.60%)
Jun 08, 2016 14.67 14.85 14.67 14.85 80,150 +0.45(+3.14%)
Jun 07, 2016 14.40 14.44 14.29 14.40 332,594 -0.12(-0.84%)
Jun 06, 2016 14.23 14.52 14.23 14.52 390,366 +0.64(+4.61%)
Jun 03, 2016 13.70 13.88 13.70 13.88 70,500 +0.72(+5.46%)
Jun 01, 2016 13.16 13.16 13.16 0 -0.39(-2.90%)
May 31, 2016 13.75 13.75 13.55 13.55 496,000 -0.26(-1.87%)
May 27, 2016 13.81 13.81 13.81 0 -0.20(-1.45%)
May 26, 2016 14.21 14.21 13.99 14.02 806,399 +0.47(+3.45%)
May 24, 2016 13.55 13.55 13.55 60,144 +0.35(+2.65%)
May 23, 2016 13.44 13.46 13.20 13.20 185,374 -0.24(-1.77%)
May 20, 2016 13.44 13.44 13.44 13.44 96 -0.20(-1.48%)
May 19, 2016 13.61 13.64 13.61 13.64 150,086 -0.01(-0.11%)
May 18, 2016 13.85 13.85 13.65 13.65 239,228 -0.59(-4.15%)
May 17, 2016 13.91 14.25 13.91 14.25 185,902 +0.90(+6.76%)
May 13, 2016 13.35 13.35 13.35 0 -0.44(-3.23%)
May 11, 2016 13.79 13.79 13.79 220,097 +0.19(+1.42%)
May 10, 2016 13.51 13.60 13.51 13.60 221,000 +0.44(+3.36%)
May 09, 2016 13.75 13.75 13.04 13.15 614,100 -1.00(-7.03%)
May 06, 2016 13.81 14.15 13.81 14.15 110,400 +0.26(+1.85%)
May 05, 2016 13.98 14.12 13.89 13.89 295,483 -0.04(-0.27%)
May 04, 2016 13.93 13.93 13.93 13.93 100 -0.79(-5.37%)
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.