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 (%)
Jun 14, 2024 28.85 29.21 28.04 29.19 1,606,764 +0.98(+3.48%)
Jun 13, 2024 30.46 30.46 28.21 28.21 1,225,316 -1.43(-4.83%)
Jun 12, 2024 28.62 29.96 28.62 29.64 1,195 -0.22(-0.73%)
Jun 11, 2024 28.86 29.86 28.27 29.86 400,957 -0.60(-1.97%)
Jun 10, 2024 29.35 30.46 29.12 30.46 6,057 +2.06(+7.27%)
Jun 07, 2024 30.66 30.66 28.40 28.40 134,909 -1.22(-4.13%)
Jun 06, 2024 26.87 29.73 26.87 29.62 55,700 +0.35(+1.21%)
Jun 05, 2024 29.12 29.26 29.12 29.26 168,898 +0.51(+1.79%)
Jun 04, 2024 29.29 29.29 28.75 28.75 2,215,677 -0.85(-2.87%)
Jun 03, 2024 30.36 30.53 29.60 29.60 307,572 +0.01(+0.03%)
May 31, 2024 30.66 30.66 29.40 29.59 433,209 +0.94(+3.29%)
May 30, 2024 29.98 29.98 28.65 28.65 321,357 -1.86(-6.08%)
May 29, 2024 30.50 30.50 30.09 30.50 356,454 +1.17(+3.97%)
May 28, 2024 30.54 30.56 29.34 29.34 73,370 -0.33(-1.12%)
May 24, 2024 30.15 30.31 29.03 29.67 306,296 +0.24(+0.81%)
May 22, 2024 29.43 429,923 -1.36(-4.43%)
May 21, 2024 30.75 31.38 30.75 30.80 221,355 +0.20(+0.64%)
May 20, 2024 30.68 30.95 30.60 30.60 8,111 -0.12(-0.39%)
May 17, 2024 30.35 30.77 30.05 30.72 121,631 +0.52(+1.71%)
May 16, 2024 30.58 30.58 29.73 30.20 111,245 +0.90(+3.09%)
May 15, 2024 29.30 29.30 29.30 29.30 6,883 -0.06(-0.20%)
May 14, 2024 28.40 30.00 28.40 29.36 11,565 +0.98(+3.46%)
May 13, 2024 27.79 29.23 27.79 28.38 361,669 -0.73(-2.50%)
May 10, 2024 29.52 29.57 28.37 29.11 99,227 +0.11(+0.37%)
May 09, 2024 28.23 29.00 28.23 29.00 14,339 +0.87(+3.09%)
May 08, 2024 27.90 29.35 27.83 28.13 21,674 -0.67(-2.34%)
May 07, 2024 28.13 28.80 28.13 28.80 161,663 +0.54(+1.89%)
May 06, 2024 29.02 29.02 28.26 28.27 79,188 +0.18(+0.66%)
May 03, 2024 27.39 28.67 27.16 28.09 17,231 +1.09(+4.02%)
May 02, 2024 28.72 28.72 27.00 27.00 7,198 -0.50(-1.82%)
May 01, 2024 27.50 27.51 27.50 27.50 2,388 -1.31(-4.55%)
Apr 30, 2024 28.20 28.81 28.00 28.81 442,932 +0.56(+2.00%)
Apr 29, 2024 27.92 29.00 27.92 28.25 34,567 -0.63(-2.20%)
Apr 26, 2024 28.44 28.90 27.78 28.88 534,480 -1.59(-5.22%)
Apr 25, 2024 28.77 30.47 28.67 30.47 61,015 +1.99(+6.99%)
Apr 24, 2024 28.78 28.78 28.44 28.48 1,730 -1.64(-5.46%)
Apr 23, 2024 28.77 30.12 28.71 30.12 255,086 +0.21(+0.72%)
Apr 22, 2024 28.51 30.16 28.51 29.91 4,461 +0.59(+2.03%)
Apr 19, 2024 29.30 29.37 28.25 29.32 938 +0.12(+0.40%)
Apr 18, 2024 28.90 29.20 28.74 29.20 2,211 +0.00(+0.00%)
Apr 17, 2024 29.42 29.59 28.50 29.20 863,454 +0.09(+0.32%)
Apr 16, 2024 28.44 29.11 27.96 29.11 40,836 -0.11(-0.38%)
Apr 15, 2024 29.20 30.01 29.20 29.22 179,833 +0.16(+0.56%)
Apr 12, 2024 30.27 30.27 29.06 29.06 86,081 -0.21(-0.71%)
Apr 11, 2024 29.43 29.94 28.91 29.26 3,497,509 -0.74(-2.45%)
Apr 10, 2024 29.45 30.16 28.97 30.00 214,050 +0.29(+0.98%)
Apr 09, 2024 27.90 29.92 27.90 29.71 5,175 +1.16(+4.08%)
Apr 08, 2024 29.96 30.19 28.55 28.55 603,911 -1.08(-3.66%)
Apr 05, 2024 29.16 29.63 28.58 29.63 624,175 -0.36(-1.20%)
Apr 04, 2024 30.13 30.13 29.99 29.99 845,910 -0.01(-0.03%)
Apr 03, 2024 30.53 30.53 28.26 30.00 3,049 +0.50(+1.69%)
Apr 02, 2024 28.57 30.28 28.50 29.50 462,357 +0.58(+2.01%)
Apr 01, 2024 28.12 29.52 27.60 28.92 39,634 -0.68(-2.29%)
Mar 28, 2024 29.57 29.65 29.57 29.60 623,548 +1.14(+4.02%)
Mar 27, 2024 28.50 29.19 28.43 28.45 508,831 +0.45(+1.61%)
Mar 26, 2024 27.70 28.00 27.70 28.00 500,691 -1.31(-4.47%)
Mar 25, 2024 29.31 29.31 28.09 29.31 1,529 +0.66(+2.31%)
Mar 22, 2024 27.98 28.65 27.54 28.65 54,726 +0.33(+1.17%)
Mar 21, 2024 28.75 30.15 28.32 28.32 60,553 +0.70(+2.53%)
Mar 20, 2024 27.84 28.00 27.60 27.62 91,677 +0.11(+0.40%)
Mar 19, 2024 27.86 28.39 27.51 27.51 2,903 -0.71(-2.53%)
Mar 18, 2024 28.68 28.68 27.50 28.23 2,785 +0.58(+2.08%)
Mar 15, 2024 27.88 29.35 27.65 27.65 259,938 -1.58(-5.41%)
Mar 14, 2024 29.13 29.23 28.09 29.23 182,276 +0.67(+2.33%)
Mar 13, 2024 27.76 28.56 27.76 28.56 532,163 +0.19(+0.67%)
Mar 12, 2024 28.81 28.82 28.04 28.38 801,864 +0.34(+1.23%)
Mar 11, 2024 27.72 28.40 27.54 28.03 877,819 -1.14(-3.92%)
Mar 08, 2024 30.21 30.21 28.21 29.18 1,221,679 +0.07(+0.26%)
Mar 07, 2024 29.16 29.16 29.10 29.10 32,516 -0.24(-0.82%)
Mar 06, 2024 28.51 29.35 28.51 29.34 2,224 +0.83(+2.91%)
Mar 05, 2024 29.48 29.48 28.50 28.51 2,046 -0.49(-1.69%)
Mar 04, 2024 29.72 29.72 28.41 29.00 3,978 -0.78(-2.63%)
Mar 01, 2024 28.35 29.78 28.35 29.78 148,589 +0.23(+0.79%)
Feb 29, 2024 28.16 29.59 28.16 29.55 79,005 +1.44(+5.12%)
Feb 28, 2024 29.02 29.22 28.11 28.11 401,263 -0.91(-3.12%)
Feb 27, 2024 29.02 29.02 29.02 29.02 940,653 +0.57(+2.00%)
Feb 26, 2024 29.11 29.43 28.45 28.45 1,664,292 -0.66(-2.27%)
Feb 23, 2024 29.90 29.90 29.11 29.11 68,432 +0.25(+0.88%)
Feb 22, 2024 29.90 29.90 28.85 28.85 314,571 -0.15(-0.52%)
Feb 21, 2024 28.85 29.90 28.50 29.00 2,221 +0.15(+0.52%)
Feb 20, 2024 29.00 29.38 28.85 28.85 114,110 -1.40(-4.63%)
Feb 16, 2024 29.39 30.58 29.39 30.25 301,335 +0.92(+3.15%)
Feb 15, 2024 30.28 30.30 29.33 29.33 71,231 -1.67(-5.40%)
Feb 14, 2024 30.60 31.00 29.00 31.00 224,012 +0.80(+2.65%)
Feb 13, 2024 29.75 30.20 29.30 30.20 1,673 +0.80(+2.72%)
Feb 12, 2024 29.40 29.40 29.40 29.40 16,820 -0.61(-2.02%)
Feb 09, 2024 30.00 30.00 30.00 30.00 688,865 -0.61(-1.98%)
Feb 08, 2024 30.61 30.61 30.61 30.61 155,096 -0.02(-0.06%)
Feb 07, 2024 29.40 30.63 29.19 30.63 314,263 +0.03(+0.10%)
Feb 06, 2024 30.60 30.60 30.60 30.60 287,482 +0.08(+0.26%)
Feb 05, 2024 30.52 30.52 30.46 30.52 666,462 -0.24(-0.78%)
Feb 01, 2024 30.76 226,105 -0.89(-2.80%)
Jan 31, 2024 30.02 31.65 30.02 31.65 142,760 +1.46(+4.83%)
Jan 30, 2024 31.78 31.78 30.19 30.19 715,043 -1.76(-5.51%)
Jan 29, 2024 31.48 31.95 29.92 31.95 49,418 -0.13(-0.41%)
Jan 26, 2024 32.08 32.08 32.08 32.08 906 +2.24(+7.51%)
Jan 25, 2024 30.42 30.42 29.84 29.84 92,731 -1.21(-3.88%)
Jan 24, 2024 31.73 32.31 31.05 31.05 331,558 +0.60(+1.97%)
Jan 23, 2024 30.23 31.18 29.33 30.45 3,545 -0.71(-2.29%)
Jan 22, 2024 29.19 31.16 28.71 31.16 464,355 +1.73(+5.86%)
Jan 19, 2024 29.46 31.04 29.43 29.43 302,090 -1.27(-4.14%)
Jan 18, 2024 29.47 30.71 29.41 30.71 73,036 -0.18(-0.58%)
Jan 17, 2024 30.34 30.88 29.46 30.88 2,367 +0.22(+0.71%)
Jan 16, 2024 29.30 30.90 29.30 30.67 24,801 -0.98(-3.11%)
Jan 12, 2024 31.61 32.94 31.61 31.65 1,022,489 -0.00(-0.01%)
Jan 11, 2024 32.57 32.57 31.65 31.65 392,867 +0.60(+1.95%)
Jan 10, 2024 32.77 33.09 30.88 31.05 398,411 -0.95(-2.97%)
Jan 09, 2024 31.69 32.18 31.69 32.00 95,777 -1.33(-4.00%)
Jan 08, 2024 33.60 33.60 31.96 33.33 218,727 +0.06(+0.19%)
Jan 05, 2024 33.24 33.51 33.24 33.27 433,485 -0.08(-0.23%)
Jan 04, 2024 33.80 34.37 33.35 33.35 193,378 -0.45(-1.33%)
Jan 03, 2024 33.28 33.80 33.28 33.80 232,377 +0.20(+0.60%)
Jan 02, 2024 34.55 34.55 33.60 33.60 197,391 -1.60(-4.55%)
Dec 29, 2023 35.22 35.22 35.20 35.20 381,652 +1.01(+2.95%)
Dec 28, 2023 35.53 35.53 34.19 34.19 221,866 -0.82(-2.34%)
Dec 27, 2023 35.60 35.60 34.87 35.01 527,009 +0.10(+0.28%)
Dec 26, 2023 34.91 34.91 34.91 34.91 23,743 +1.01(+2.99%)
Dec 22, 2023 34.00 34.00 32.45 33.90 165,364 +0.76(+2.29%)
Dec 21, 2023 33.14 33.14 33.14 33.14 354,411 +0.37(+1.13%)
Dec 20, 2023 32.77 32.77 32.77 32.77 1,902 -0.91(-2.70%)
Dec 19, 2023 33.67 33.68 33.67 33.68 526,772 +0.55(+1.68%)
Dec 18, 2023 33.00 33.65 33.00 33.12 138,648 +0.27(+0.81%)
Dec 15, 2023 32.33 32.86 32.33 32.86 93,322 +0.65(+2.02%)
Dec 14, 2023 32.50 32.94 32.20 32.21 54,171 +0.31(+0.97%)
Dec 13, 2023 32.39 32.39 30.62 31.90 85,219 +1.55(+5.11%)
Dec 12, 2023 30.43 32.07 30.06 30.35 103,394 -0.65(-2.10%)
Dec 11, 2023 31.52 31.58 30.76 31.00 181,647 -0.45(-1.45%)
Dec 08, 2023 31.45 31.45 31.45 31.45 74,707 +0.10(+0.33%)
Dec 07, 2023 30.92 31.66 30.92 31.35 117,053 +0.54(+1.75%)
Dec 06, 2023 30.78 30.95 30.78 30.81 10,884 +0.31(+1.02%)
Dec 05, 2023 29.77 30.70 29.77 30.50 1,971 +0.13(+0.43%)
Dec 04, 2023 30.15 31.32 30.15 30.37 135,197 -1.05(-3.34%)
Dec 01, 2023 30.51 31.42 30.51 31.42 112,096 +1.07(+3.53%)
Nov 30, 2023 31.02 31.02 29.59 30.35 107,929 +0.15(+0.48%)
Nov 29, 2023 29.80 30.20 29.80 30.20 1,085 +0.15(+0.51%)
Nov 27, 2023 30.05 18,536 -1.46(-4.65%)
Nov 24, 2023 30.94 31.51 30.94 31.51 2,559 +0.73(+2.38%)
Nov 22, 2023 30.46 30.78 30.46 30.78 99,043 -0.72(-2.29%)
Nov 21, 2023 30.35 31.50 30.35 31.50 15,052 +0.81(+2.63%)
Nov 20, 2023 30.65 30.69 30.65 30.69 56,143 +0.19(+0.64%)
Nov 17, 2023 30.62 30.62 29.39 30.50 1,699 +0.98(+3.33%)
Nov 16, 2023 30.61 30.61 29.52 29.52 1,117 -0.45(-1.51%)
Nov 15, 2023 29.97 30.30 29.92 29.97 8,813 +0.38(+1.30%)
Nov 14, 2023 29.94 30.73 29.23 29.58 38,496 +0.37(+1.28%)
Nov 13, 2023 28.37 29.86 27.87 29.21 4,261 +1.09(+3.88%)
Nov 10, 2023 28.17 29.47 28.12 28.12 83,836 -0.50(-1.76%)
Nov 09, 2023 29.71 29.71 28.62 28.62 1,062 +0.04(+0.15%)
Nov 08, 2023 28.57 29.14 28.02 28.58 796,157 -0.74(-2.52%)
Nov 07, 2023 28.36 29.61 28.36 29.32 441,314 -1.00(-3.30%)
Nov 06, 2023 30.32 30.32 30.32 30.32 6,683 +0.10(+0.32%)
Nov 03, 2023 29.60 30.22 29.60 30.22 2,008 +1.26(+4.34%)
Nov 02, 2023 29.50 29.50 28.97 28.97 2,855 +0.67(+2.38%)
Nov 01, 2023 28.09 29.65 27.87 28.30 4,148 +0.58(+2.10%)
Oct 31, 2023 27.71 29.13 27.71 27.71 500,033 -1.98(-6.66%)
Oct 30, 2023 29.69 29.69 29.69 29.69 102,670 +0.06(+0.19%)
Oct 27, 2023 28.55 29.68 28.55 29.64 11,170 +1.76(+6.32%)
Oct 26, 2023 29.21 29.21 27.76 27.87 187,191 +0.07(+0.26%)
Oct 25, 2023 27.80 28.89 27.80 27.80 246,848 +0.08(+0.29%)
Oct 24, 2023 27.77 28.44 27.39 27.72 162,518 +1.05(+3.94%)
Oct 23, 2023 26.61 27.97 26.61 26.67 74,657 -1.62(-5.73%)
Oct 20, 2023 27.48 28.29 27.48 28.29 208,439 -0.09(-0.30%)
Oct 19, 2023 28.38 28.61 28.38 28.38 69,167 +0.13(+0.45%)
Oct 18, 2023 28.48 29.46 28.25 28.25 127,836 -0.25(-0.86%)
Oct 17, 2023 29.00 29.21 28.50 28.50 44,135 +0.14(+0.49%)
Oct 16, 2023 28.28 29.36 28.11 28.36 129,961 -0.25(-0.88%)
Oct 13, 2023 27.82 29.08 27.82 28.61 367,098 +0.35(+1.24%)
Oct 12, 2023 29.05 29.05 27.96 28.26 6,798 -0.10(-0.34%)
Oct 11, 2023 28.36 29.73 28.36 28.36 5,542 +0.42(+1.52%)
Oct 10, 2023 29.41 29.41 27.93 27.93 58,242 +0.43(+1.57%)
Oct 09, 2023 27.35 28.63 27.35 27.50 121,370 -0.11(-0.41%)
Oct 06, 2023 27.51 28.49 27.29 27.61 97,767 +0.64(+2.37%)
Oct 05, 2023 26.93 27.70 26.93 26.98 58,438 -0.62(-2.26%)
Oct 04, 2023 27.24 27.60 27.18 27.60 98,222 +0.62(+2.29%)
Oct 03, 2023 26.96 27.83 26.96 26.98 42,401 -0.79(-2.84%)
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.