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, 2021 37.54 37.54 36.50 36.50 700 -0.75(-2.01%)
Apr 29, 2021 38.50 39.00 37.25 37.25 94,386 -0.51(-1.36%)
Apr 28, 2021 37.76 37.76 37.76 37.76 40,005 +1.14(+3.10%)
Apr 27, 2021 36.63 36.63 36.63 36.63 1,579 -0.64(-1.71%)
Apr 26, 2021 37.27 37.27 37.27 63 +0.00(+0.00%)
Apr 23, 2021 37.27 37.27 37.27 37.27 200 +0.84(+2.31%)
Apr 22, 2021 35.12 36.42 35.12 36.42 933,884 -0.68(-1.82%)
Apr 21, 2021 37.10 37.10 37.10 43 +0.00(+0.00%)
Apr 20, 2021 37.10 37.10 37.10 37.10 300 +0.01(+0.03%)
Apr 19, 2021 37.09 37.09 37.09 170 +0.00(+0.00%)
Apr 16, 2021 37.53 37.53 37.09 37.09 600 +0.03(+0.08%)
Apr 15, 2021 37.46 37.46 37.06 37.06 159,135 +0.66(+1.81%)
Apr 14, 2021 35.39 36.40 35.39 36.40 251,349 +1.28(+3.64%)
Apr 13, 2021 34.76 35.66 34.75 35.12 104,742 -1.04(-2.88%)
Apr 12, 2021 35.50 36.16 35.50 36.16 2,377 +1.35(+3.88%)
Apr 09, 2021 35.59 35.59 34.81 34.81 82,500 -0.69(-1.94%)
Apr 08, 2021 35.50 35.50 35.50 35.50 50,153 +0.07(+0.20%)
Apr 07, 2021 35.42 35.43 35.42 35.43 102,842 -0.38(-1.07%)
Apr 06, 2021 35.81 35.81 35.81 35.81 415 +0.42(+1.18%)
Apr 05, 2021 35.39 35.39 35.39 35.39 153 +1.13(+3.29%)
Apr 01, 2021 34.27 34.27 34.27 80 +0.00(+0.00%)
Mar 31, 2021 34.27 34.27 34.27 248,199 +0.00(+0.00%)
Mar 30, 2021 34.88 34.88 34.27 34.27 224 -1.46(-4.10%)
Mar 29, 2021 34.80 35.73 34.80 35.73 70,196 +0.54(+1.54%)
Mar 26, 2021 33.42 33.42 35.19 246,033 +1.77(+5.29%)
Mar 25, 2021 33.92 33.92 33.42 33.42 158,196 -0.39(-1.15%)
Mar 24, 2021 33.81 33.81 33.81 33.81 365,300 -0.53(-1.54%)
Mar 23, 2021 34.34 34.41 34.34 34.34 124,955 -0.28(-0.81%)
Mar 22, 2021 34.93 34.93 34.62 699,000 -0.31(-0.89%)
Mar 18, 2021 34.93 34.93 34.93 0 -0.57(-1.61%)
Mar 17, 2021 35.50 35.50 35.50 35.50 55,260 -0.39(-1.09%)
Mar 16, 2021 35.89 35.89 35.89 35.89 185 -0.40(-1.10%)
Mar 15, 2021 36.29 36.29 36.29 20,001 +0.00(+0.00%)
Mar 12, 2021 34.73 36.29 34.73 36.29 200 -0.73(-1.97%)
Mar 11, 2021 37.02 37.02 37.02 37.02 161,031 -0.12(-0.32%)
Mar 09, 2021 37.14 37.14 37.14 0 -0.45(-1.20%)
Mar 08, 2021 37.59 37.59 37.59 131 +0.00(+0.00%)
Mar 05, 2021 37.80 37.80 37.59 37.59 1,700 -3.24(-7.94%)
Mar 04, 2021 40.83 40.83 40.83 30 +0.00(+0.00%)
Mar 03, 2021 40.01 40.83 40.01 40.83 1,314 +0.83(+2.07%)
Mar 02, 2021 39.77 40.00 39.77 40.00 1,815 +0.84(+2.16%)
Mar 01, 2021 39.00 39.24 39.00 39.16 8,751 +2.31(+6.28%)
Feb 26, 2021 36.88 36.88 36.84 36.84 1,200 -2.68(-6.78%)
Feb 25, 2021 39.82 39.82 38.83 39.52 1,975 -0.30(-0.75%)
Feb 24, 2021 38.26 39.82 38.26 39.82 414 +1.43(+3.72%)
Feb 23, 2021 38.39 38.39 38.39 38.39 100 -0.67(-1.73%)
Feb 22, 2021 38.55 39.06 38.55 39.06 277,200 +1.56(+4.17%)
Feb 19, 2021 38.08 38.16 37.50 37.50 865,600 -0.17(-0.46%)
Feb 18, 2021 37.73 38.00 37.50 37.67 670,121 +0.08(+0.22%)
Feb 17, 2021 37.59 37.59 37.59 37.59 167,085 -0.00(-0.00%)
Feb 16, 2021 37.00 37.59 36.80 37.59 602,791 +3.06(+8.86%)
Feb 12, 2021 36.01 36.01 34.53 420,001 -1.48(-4.11%)
Feb 11, 2021 35.00 36.01 35.00 36.01 865 +1.66(+4.84%)
Feb 10, 2021 34.35 34.35 34.35 34.35 110,288 +0.52(+1.53%)
Feb 08, 2021 33.83 33.83 33.83 0 +0.50(+1.50%)
Feb 05, 2021 33.33 33.33 33.33 33.33 50,300 -0.05(-0.16%)
Feb 04, 2021 33.38 33.38 33.38 33.38 76,359 +0.21(+0.65%)
Feb 03, 2021 33.59 33.59 33.17 33.17 60,584 -0.44(-1.31%)
Feb 02, 2021 35.33 35.33 33.60 33.61 160,740 -0.87(-2.53%)
Feb 01, 2021 33.80 34.48 33.80 34.48 158,600 +0.43(+1.26%)
Jan 29, 2021 35.26 35.26 34.05 746,000 -1.21(-3.44%)
Jan 28, 2021 35.26 35.26 35.26 245,000 +0.00(+0.00%)
Jan 27, 2021 35.12 35.26 34.49 35.26 518,768 +0.26(+0.76%)
Jan 26, 2021 35.73 35.73 35.00 35.00 81,670 -0.07(-0.20%)
Jan 25, 2021 35.07 35.07 35.07 1 +0.00(+0.00%)
Jan 22, 2021 35.15 35.15 35.07 35.07 1,500 -1.16(-3.20%)
Jan 21, 2021 34.82 36.23 34.82 36.23 193,879 -0.20(-0.56%)
Jan 20, 2021 35.79 36.46 35.79 36.43 997,272 +0.96(+2.70%)
Jan 19, 2021 35.43 35.47 35.36 35.47 722,116 -0.92(-2.52%)
Jan 15, 2021 36.39 36.39 36.39 36.39 100 -0.77(-2.07%)
Jan 14, 2021 36.79 37.16 36.79 37.16 410,200 +1.95(+5.54%)
Jan 13, 2021 35.09 35.21 35.01 35.21 590 +0.05(+0.14%)
Jan 11, 2021 35.16 35.16 35.16 0 -1.35(-3.70%)
Jan 08, 2021 36.52 36.52 35.89 36.51 251,000 +0.10(+0.29%)
Jan 07, 2021 34.64 36.41 34.64 36.41 134,259 +0.69(+1.92%)
Jan 06, 2021 35.32 36.10 35.32 35.72 3,053,060 +1.88(+5.56%)
Jan 05, 2021 34.82 34.82 33.83 33.84 420,186 +0.17(+0.50%)
Jan 04, 2021 33.67 33.67 33.67 33.67 301,706 +2.15(+6.84%)
Dec 31, 2020 31.52 31.52 31.52 459,804 -0.63(-1.97%)
Dec 30, 2020 32.86 32.87 32.15 32.15 459,804 +0.00(+0.00%)
Dec 29, 2020 32.64 32.64 32.15 32.15 573,079 +0.05(+0.16%)
Dec 28, 2020 32.10 32.10 32.10 1 +0.00(+0.00%)
Dec 24, 2020 32.10 32.10 32.10 32.10 600 +1.16(+3.75%)
Dec 23, 2020 30.94 30.94 30.94 39 +0.00(+0.00%)
Dec 22, 2020 31.59 31.59 30.94 30.94 2,194 -1.95(-5.93%)
Dec 21, 2020 32.89 32.89 32.89 32.89 938,876 +0.39(+1.20%)
Dec 17, 2020 32.50 32.50 32.50 0 +0.30(+0.94%)
Dec 16, 2020 32.18 32.20 32.18 32.20 1,264,760 +0.18(+0.55%)
Dec 15, 2020 31.48 32.02 31.48 32.02 1,708 +0.27(+0.85%)
Dec 14, 2020 31.71 31.75 31.71 31.75 426 -0.51(-1.58%)
Dec 11, 2020 31.85 32.32 31.85 32.26 205,000 -0.06(-0.19%)
Dec 10, 2020 32.00 32.32 32.00 32.32 305,000 +0.90(+2.86%)
Dec 09, 2020 31.42 31.42 31.42 31.42 199,817 +0.25(+0.79%)
Dec 08, 2020 31.42 31.42 31.18 134,000 -0.25(-0.78%)
Dec 07, 2020 31.15 31.42 31.10 31.42 94,685 -0.15(-0.46%)
Dec 04, 2020 31.33 31.57 31.33 31.57 440,200 +0.62(+2.02%)
Dec 03, 2020 30.91 30.94 30.91 30.94 120,075 +0.82(+2.73%)
Dec 02, 2020 29.75 30.12 29.00 30.12 1,353,252 +1.85(+6.53%)
Nov 30, 2020 28.27 28.27 28.27 0 -0.11(-0.40%)
Nov 27, 2020 28.16 28.39 28.16 28.39 200,300 -0.06(-0.21%)
Nov 25, 2020 28.90 28.90 28.45 28.45 261,700 -0.28(-0.97%)
Nov 24, 2020 27.58 28.75 27.58 28.73 47,767 +2.31(+8.74%)
Nov 23, 2020 26.46 26.46 26.42 26.42 44,500 +0.81(+3.16%)
Nov 20, 2020 25.61 25.61 25.61 8 +0.00(+0.00%)
Nov 18, 2020 25.61 25.61 25.61 0 +0.00(+0.00%)
Nov 17, 2020 25.61 25.61 25.61 72,000 +0.00(+0.00%)
Nov 16, 2020 25.61 25.61 25.61 142,000 +0.00(+0.00%)
Nov 11, 2020 25.61 25.61 25.61 0 +0.00(+0.00%)
Nov 10, 2020 25.61 25.61 25.61 155,822 +0.00(+0.00%)
Nov 09, 2020 25.61 25.61 25.61 160,000 +0.00(+0.00%)
Nov 06, 2020 25.61 25.61 25.61 25.61 430,900 +0.52(+2.06%)
Nov 05, 2020 25.00 25.09 25.00 25.09 179,034 +0.56(+2.28%)
Nov 04, 2020 24.61 24.61 24.53 24.53 250,000 +0.14(+0.58%)
Nov 03, 2020 24.39 24.39 24.39 24.39 50,875 +0.32(+1.32%)
Nov 02, 2020 23.22 24.07 23.22 24.07 270,875 +0.29(+1.22%)
Oct 30, 2020 23.86 23.86 23.78 23.78 80,000 -0.07(-0.29%)
Oct 29, 2020 23.55 23.85 23.53 23.85 446,725 -0.10(-0.40%)
Oct 28, 2020 23.83 24.02 23.83 23.95 281,549 -0.90(-3.62%)
Oct 27, 2020 25.00 25.00 24.85 24.85 872,826 -0.28(-1.12%)
Oct 26, 2020 25.21 25.23 25.13 25.13 809,207 -0.56(-2.17%)
Oct 23, 2020 25.73 25.73 25.64 25.68 838,000 +0.01(+0.05%)
Oct 22, 2020 25.67 25.67 25.67 25.67 100,000 -1.31(-4.85%)
Oct 21, 2020 26.70 26.98 26.70 26.98 2,000 +1.43(+5.58%)
Oct 20, 2020 25.55 25.55 25.55 25.55 846,150 +0.32(+1.29%)
Oct 19, 2020 25.67 25.67 25.23 25.23 2,052 -0.77(-2.98%)
Oct 16, 2020 26.27 26.27 26.00 22,272 -0.27(-1.01%)
Oct 15, 2020 26.27 26.27 26.27 76,000 +0.00(+0.00%)
Oct 14, 2020 26.27 26.27 26.27 5 +0.00(+0.00%)
Oct 13, 2020 26.27 26.27 26.27 26.27 275 -0.13(-0.49%)
Oct 12, 2020 26.43 26.43 26.40 60,281 -0.03(-0.11%)
Oct 09, 2020 25.78 26.43 25.78 26.43 121,700 +0.44(+1.71%)
Oct 08, 2020 25.99 25.99 25.99 2 +0.00(+0.00%)
Oct 07, 2020 25.60 25.60 25.99 159,830 +0.39(+1.51%)
Oct 06, 2020 25.87 25.87 25.46 25.60 99,996 -0.33(-1.29%)
Oct 05, 2020 26.09 26.09 25.93 25.93 40,606 +0.13(+0.52%)
Oct 02, 2020 25.33 25.80 25.33 25.80 67,400 -0.15(-0.58%)
Oct 01, 2020 25.95 25.95 25.95 80 +0.00(+0.00%)
Sep 30, 2020 25.95 25.95 25.95 25.95 129,372 -0.02(-0.08%)
Sep 29, 2020 25.97 25.97 25.97 25.97 414,375 -0.11(-0.40%)
Sep 28, 2020 26.47 26.47 26.05 26.07 100,364 +0.10(+0.40%)
Sep 25, 2020 27.31 27.31 25.97 25.97 100,100 -0.14(-0.54%)
Sep 24, 2020 25.72 25.72 26.11 14,000 +0.39(+1.52%)
Sep 23, 2020 25.72 25.72 25.72 25.72 129,482 -2.12(-7.61%)
Sep 22, 2020 27.84 27.84 27.84 40,034 +0.00(+0.00%)
Sep 21, 2020 27.84 27.84 27.84 60,000 +0.00(+0.00%)
Sep 18, 2020 27.72 27.72 27.84 740,400 +0.12(+0.43%)
Sep 17, 2020 27.71 27.72 27.71 27.72 360,005 -0.37(-1.31%)
Sep 16, 2020 28.00 28.09 28.00 28.09 320,546 +0.38(+1.35%)
Sep 15, 2020 27.00 27.00 27.71 220,018 +0.71(+2.63%)
Sep 11, 2020 27.00 27.00 27.00 0 +0.59(+2.23%)
Sep 10, 2020 26.84 26.84 26.37 26.41 342,571 -0.15(-0.56%)
Sep 09, 2020 27.37 27.37 26.54 26.56 2,574 -0.71(-2.60%)
Sep 08, 2020 27.27 27.27 27.27 27.27 102 +0.13(+0.49%)
Sep 04, 2020 27.14 27.14 27.14 275 +0.00(+0.00%)
Sep 03, 2020 27.14 27.14 27.14 156,610 +0.00(+0.00%)
Sep 01, 2020 27.14 27.14 27.14 0 -0.43(-1.57%)
Aug 31, 2020 27.57 27.57 27.57 56 +0.00(+0.00%)
Aug 28, 2020 27.57 27.57 27.57 27.57 66,200 -0.70(-2.48%)
Aug 25, 2020 28.27 28.27 28.27 0 +0.00(+0.00%)
Aug 24, 2020 28.27 28.27 28.27 28.27 9,031 +0.59(+2.15%)
Aug 21, 2020 27.68 27.68 27.68 20 +0.00(+0.00%)
Aug 20, 2020 27.68 27.68 27.68 27.68 60,875 -0.95(-3.30%)
Aug 19, 2020 28.35 28.62 28.35 28.62 121,037 -0.44(-1.51%)
Aug 17, 2020 29.06 29.06 29.06 0 +1.23(+4.41%)
Aug 14, 2020 28.33 28.33 27.83 27.83 200 -0.76(-2.67%)
Aug 13, 2020 28.59 28.59 28.59 28.59 85,630 -0.51(-1.75%)
Aug 12, 2020 29.00 29.10 29.00 29.10 261,100 +0.52(+1.82%)
Aug 11, 2020 28.86 28.86 28.58 28.58 441,562 +0.17(+0.61%)
Aug 10, 2020 28.41 28.41 28.41 28.41 80,000 +0.44(+1.56%)
Aug 07, 2020 28.13 28.13 27.97 80,000 -0.16(-0.56%)
Aug 06, 2020 28.13 28.13 28.13 28.13 600 -0.07(-0.25%)
Aug 05, 2020 28.16 28.20 28.16 28.20 20,100 +1.89(+7.18%)
Aug 04, 2020 26.73 26.74 26.31 26.31 154,610 +0.07(+0.29%)
Jul 31, 2020 26.23 26.23 26.23 0 -0.01(-0.02%)
Jul 30, 2020 26.24 26.24 26.24 26.24 49,564 -0.36(-1.35%)
Jul 29, 2020 26.60 26.60 26.60 26.60 100 -0.01(-0.03%)
Jul 28, 2020 26.61 26.61 26.61 120,477 +0.00(+0.00%)
Jul 27, 2020 26.61 26.61 26.61 31 +0.00(+0.00%)
Jul 23, 2020 26.61 26.61 26.61 0 +0.23(+0.89%)
Jul 22, 2020 26.46 26.46 26.37 26.37 322,567 +0.02(+0.09%)
Jul 21, 2020 26.66 26.66 26.35 26.35 188,782 -0.60(-2.24%)
Jul 20, 2020 26.95 26.95 26.95 26.95 700,000 +0.15(+0.56%)
Jul 17, 2020 26.80 26.80 26.80 26.80 200,000 +0.43(+1.62%)
Jul 16, 2020 26.38 26.38 26.38 26.38 100,000 +0.26(+1.01%)
Jul 14, 2020 26.11 26.11 26.11 0 -0.05(-0.17%)
Jul 13, 2020 25.99 26.16 25.90 26.16 600,189 +0.91(+3.58%)
Jul 10, 2020 25.25 25.25 25.25 25.25 520,000 +0.06(+0.24%)
Jul 09, 2020 25.60 25.61 25.20 25.20 470,000 -0.17(-0.68%)
Jul 08, 2020 25.39 25.39 25.36 25.37 206,000 +0.76(+3.08%)
Jul 07, 2020 24.61 24.61 24.61 24.61 120 +0.56(+2.33%)
Jul 06, 2020 24.54 25.24 24.05 24.05 3,493 -0.07(-0.29%)
Jul 02, 2020 24.64 24.64 24.12 24.12 900 -0.24(-1.01%)
Jul 01, 2020 24.36 24.36 24.36 10,000 +0.00(+0.00%)
Jun 30, 2020 24.36 24.36 24.36 90 +0.00(+0.00%)
Jun 29, 2020 24.36 24.36 24.36 3 +0.00(+0.00%)
Jun 26, 2020 24.36 24.36 24.36 24.36 249,000 +0.91(+3.90%)
Jun 25, 2020 22.84 23.45 22.84 23.45 110,801 -1.72(-6.83%)
Jun 23, 2020 25.17 25.17 25.17 0 -0.50(-1.95%)
Jun 22, 2020 25.67 25.67 25.67 25.67 150 +1.56(+6.45%)
Jun 19, 2020 24.12 24.12 24.11 24.11 580,000 -0.79(-3.18%)
Jun 17, 2020 24.91 24.91 24.91 0 -0.30(-1.20%)
Jun 16, 2020 25.21 25.21 25.21 25.21 334 +0.18(+0.72%)
Jun 15, 2020 25.03 25.03 25.03 10,001 +0.00(+0.00%)
Jun 12, 2020 25.42 25.42 25.02 25.03 530,100 -0.18(-0.72%)
Jun 11, 2020 25.86 25.86 25.21 247,215 -0.65(-2.50%)
Jun 10, 2020 25.73 25.86 25.19 25.86 1,676 +0.69(+2.73%)
Jun 09, 2020 25.95 25.95 25.17 25.17 2,500 -1.31(-4.95%)
Jun 08, 2020 26.48 26.48 26.48 26.48 800 +1.11(+4.38%)
Jun 04, 2020 25.37 25.37 25.37 0 -0.40(-1.55%)
Jun 03, 2020 25.77 25.77 25.77 25.77 110,746 +1.25(+5.11%)
Jun 02, 2020 24.13 24.13 24.52 190,786 +0.38(+1.59%)
Jun 01, 2020 23.42 23.42 24.13 100,000 +0.71(+3.05%)
May 29, 2020 23.40 23.44 22.98 23.42 1,003,000 +0.16(+0.68%)
May 28, 2020 22.90 22.90 23.26 366 +0.36(+1.58%)
May 27, 2020 23.11 23.11 22.89 22.90 180,170 +0.02(+0.08%)
May 26, 2020 23.52 23.52 22.88 22.88 39,000 +0.62(+2.79%)
May 22, 2020 22.26 22.26 22.26 50,040 +0.00(+0.00%)
May 21, 2020 22.95 22.95 22.26 22.26 128,735 -0.28(-1.24%)
May 19, 2020 22.54 22.54 22.54 0 +0.21(+0.92%)
May 18, 2020 22.33 22.33 22.33 22.33 380,004 +1.64(+7.93%)
May 15, 2020 20.69 20.69 20.69 20.69 451,200 +0.61(+3.04%)
May 14, 2020 20.09 20.09 20.08 20.08 200,000 +0.29(+1.49%)
May 13, 2020 19.79 19.79 19.79 19.79 82,348 -0.48(-2.39%)
May 12, 2020 20.21 20.27 20.21 20.27 382,348 +0.24(+1.17%)
May 08, 2020 20.04 20.04 20.04 0 +0.00(+0.00%)
May 07, 2020 19.94 19.94 20.04 220,508 +0.10(+0.50%)
May 06, 2020 19.94 19.94 19.94 19.94 84,011 +0.59(+3.04%)
May 05, 2020 19.35 19.35 19.35 219,598 +0.00(+0.00%)
May 04, 2020 18.62 19.38 18.62 19.35 160,320 -0.11(-0.58%)
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.