Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BHP Group Limited logo
BHP.L
BHP Group Limited
13:27:19
3187 £
0.0000 (%0.00)
Previous Close: 3327
Day Low₺3183
Day High₺3276
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BHP.L: BHP Group Limited Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 254.967
CLOSE 254.1555

Low

LOW 208.6

High

HIGH 403.3
DATEOPENHIGHLOWCLOSE
01/03/2000343.2343.2343.2343.2
01/04/2000342.96353.3338.5352.13
01/05/2000344.37362.7344.37347.19
01/06/2000349.54369.74349.54365.28
01/07/2000369.27371.15359.88362.93
01/10/2000366.93366.93263.1357.06
01/11/2000358.94358.94339.21346.25
01/12/2000343.67343.9333.57335.45
01/13/2000333.57334.98324.41327.23
01/14/2000328.4332.63322.29330.98
01/17/2000333.57340.15324.17326.05
01/18/2000324.17327.93306.32307.96
01/19/2000310.78328.87310.78319.47
01/20/2000326.05326.05314.78316.66
01/21/2000312.9312.9300.21302.09
01/24/2000300.68300.68290.35291.52
01/25/2000288.47291.29281.89284.24
01/26/2000284.24285.65277.19281.65
01/27/2000283.77289.41283.77288.94
01/28/2000291.76302.56291.29295.28
01/31/2000293.16307.26291.29300.92
02/01/2000305.38314.78302.8308.43
02/02/2000308.2308.2282.83284.47
02/03/2000291.29303.5291.29300.68
02/04/2000300.68303.5289.41291.05
02/07/2000299.74300.68291.29292.46
02/08/2000293.16293.16278.37281.89
02/09/2000280.95283.77254.64260.75
02/10/2000260.28277.19260.28269.44
02/11/2000272.49276.25260.75264.27
02/14/2000265.92265.92253.94255.11
02/15/2000256.52270.61254.64265.92
02/16/2000275.31300.68270.61298.33
02/17/2000292.69297.39292.22292.69
02/18/2000295.28298.57284284.94
02/21/2000287.53288.47277.43284.71
02/22/2000280.01281.42249.94253.23
02/23/2000259.34274.37259.34264.51
02/24/2000270.61281.89264.04265.21
02/25/2000262.16269.67254.64268.73
02/28/2000265.92267.79249251.59
02/29/2000256.28261.22241.48243.36
03/01/2000253.7255.58246.18247.12
03/02/2000250.88272.49247.12271.55
03/03/2000278.13284.24258.4259.1
03/06/2000263.1271.55260.28266.85
03/07/2000257.46263.1251.82252.53
03/08/2000250.65258.4240.55241.95
03/09/2000248.77248.77224.57228.8
03/10/2000226.45241.02226.45227.63
03/13/2000244.3244.3209.07214.24
03/14/2000216.11238.67215.18230.91
03/15/2000227.39240.55227.16238.2
03/16/2000247.12284.71247.12280.71
03/17/2000293.16314.78272.49277.43
03/20/2000277.19295.04276.25292.93
03/21/2000289.41289.41249284.71
03/22/2000283.3289.41259.57268.03
03/23/2000277.19278.13251.82255.81
03/24/2000258.4274.84234.91267.09
03/27/2000272.49272.49253.7263.33
03/28/2000253.7260.79249253.23
03/29/2000244.77263.57244.77257.46
03/30/2000262.16267.79254.64262.16
03/31/2000263.1281.65260.75276.49
04/03/2000273.43280.48269.2274.37
04/04/2000273.43290.35273.43280.95
04/05/2000267.79274.14266.85271.55
04/06/2000277.66277.66265.92268.73
04/07/2000263.8263.8263.8263.8
04/10/2000259.34274.37258.63273.2
04/11/2000271.55274.14260.98272.02
04/12/2000273.43273.9263.8265.45
04/13/2000253.7263.1253.7258.87
04/14/2000256.05261.69246.18248.3
04/17/2000235.85246.18217.76224.34
04/18/2000230.21232.79223.63224.57
04/19/2000229.27230.91220.81222.93
04/20/2000225.04233.5223.16226.45
04/21/2000226.45226.45226.45226.45
04/24/2000226.45226.45226.45226.45
04/25/2000231.15231.15225.51225.75
04/26/2000229.27230.68221.99225.75
04/27/2000225.98229.27222.69227.63
04/28/2000222.69237.26222.69224.1
05/01/2000224.1224.1224.1224.1
05/02/2000225.51230.21225.51229.74
05/03/2000233.03251.82232.09245.01
05/04/2000249.47254.64238.67240.55
05/05/2000242.42252.76240.55247.36
05/08/2000239.61251.12239.61242.89
05/09/2000248.53256.52246.65251.35
05/10/2000262.16271.08259.34268.26
05/11/2000265.45271.08259.1262.16
05/12/2000259.34263.1251.82259.34
05/15/2000253.7260.98248.3251.82
05/16/2000256.52256.52244.07245.01
05/17/2000244.54244.54232.09238.67
05/18/2000237.73244.07237.73241.25
05/19/2000234.91241.25225.51234.91
05/22/2000232.56253.7226.22238.43
05/23/2000239.61247.59239.61244.07
05/24/2000235.85246.18228.33230.91
05/25/2000236.79243.36223.63226.69
05/26/2000220.81229.74218.23221.52
05/29/2000221.52221.52221.52221.52
05/30/2000221.75225.51214.24216.11
05/31/2000217.76219.17208.6213.3
06/01/2000215.18223.63215.18220.34
06/02/2000224.57235.61217.05222.69
06/05/2000233.03233.97224.81229.5
06/06/2000230.21241.02230.21231.38
06/07/2000236.08236.08227.86228.33
06/08/2000233.73239.84229.5238.67
06/09/2000237.73248.77237.73243.36
06/12/2000251.35252.76247.83251.82
06/13/2000251.82253.7239.61250.41
06/14/2000244.3247.12233.5236.79
06/15/2000235.85245.95235.85245.01
06/16/2000249249.94242.42248.06
06/19/2000239.61249237.73244.3
06/20/2000241.48247.59241.48246.65
06/21/2000244.3246.18241.48244.3
06/22/2000244.3244.3232.09235.85
06/23/2000235.38236.79231.62234.67
06/26/2000233.26239.61233.26238.43
06/27/2000241.48248.06236.79248.06
06/28/2000244.54249.94243.13244.77
06/29/2000245.71248.53242.42244.3
06/30/2000244.3254.64244.3252.76
07/03/2000251.82259.34249.94256.99
07/04/2000256.52259.1253.7253.7
07/05/2000257.93258.4244.3244.3
07/06/2000251.82251.82243.83246.65
07/07/2000246.65253.7243.83250.18
07/10/2000250.88254.64249253.7
07/11/2000254.64257.69252.76256.99
07/12/2000256.99272.49256.99269.67
07/13/2000269.67269.67259.34261.92
07/14/2000264.98269.67264.98269.44
07/17/2000272.49273.43260.28261.69
07/18/2000263.1270.61263.1265.92
07/19/2000263.1267.79258.4259.34
07/20/2000253.7261.82253.7257.46
07/21/2000255.11261.22248.3251.82
07/24/2000247.12252.76241.72242.42
07/25/2000239.61403.3232.56243.36
07/26/2000243.36243.83239.14242.89
07/27/2000238.9242.66235.14241.25
07/28/2000235.85242.42235.85239.61
07/31/2000243.37243.37235.85238.67
08/01/2000243.36243.36232.56233.97
08/02/2000233.97237.26233.03236.79
08/03/2000237.26237.73233.26233.97
08/04/2000234.91238.43234.91235.85
08/07/2000240.55240.55233.03233.97
08/08/2000233.97236.91232.79236.79
08/09/2000236.55240.55233.73237.73
08/10/2000237.49240.08236.32238.2
08/11/2000238.67250.88237.73250.41
08/14/2000254.64256.52241.48241.48
08/15/2000247.12250.88244.3247.12
08/16/2000247.12264.98247.12263.1
08/17/2000261.69270.61257.46257.46
08/18/2000260.28261.69256.75260.28
08/21/2000261.22264.04257.46260.28
08/22/2000264.98281.65264.98276.25
08/23/2000275.78297.39275.78295.04
08/24/2000286.82301.62286.82291.52
08/25/2000281.89289.41272.49281.89
08/28/2000281.89281.89281.89281.89
08/29/2000263.1266.85250.88253.7
08/30/2000254.64256.05246.42249.71
08/31/2000246.18259.81246.18254.64
09/01/2000258.4267.79256.52260.28
09/04/2000262.16263.8253.7257.46
09/05/2000259.34270.14258.87265.68
09/06/2000267.79280.95264.98267.56
09/07/2000269.67276.96265.92276.96
09/08/2000272.49284.71272.49282.83
09/11/2000280.01280.01265.45267.79
09/12/2000270.36270.36256.52259.34
09/13/2000265.92266.86256.52257.46
09/14/2000257.69261.62254.64257.22
09/15/2000258.4266.85249259.81
09/18/2000253.47260.75253.47259.81
09/19/2000249258.4247.12248.06
09/20/2000246.18260.28230.21231.62
09/21/2000229.27241.48229.27241.48
09/22/2000241.48241.48229.27236.79
09/25/2000244.3247.12235.38235.85
09/26/2000244.3244.3222.69238.2
09/27/2000239.61334.51234.2235.85
09/28/2000235.85237.73225.51229.27
09/29/2000233.03241.02225.75227.16
10/02/2000232.09237.73229.27233.03
10/03/2000233.03242.66233.03238.2
10/04/2000243.36254.64242.89249
10/05/2000252.53252.53243.36245.24
10/06/2000246.18246.18230.21234.91
10/09/2000233.03235.85229.27230.91
10/10/2000233.03233.97225.51232.09
10/11/2000228.1239.14225.51231.38
10/12/2000229.74239.61228.33230.91
10/13/2000226.45234.44225.51229.03
10/16/2000231.15236.79230.91232.09
10/17/2000230.21233.03226.45226.92
10/18/2000222.69227.39208.6220.34
10/19/2000225.51229.27220.81224.57
10/20/2000225.51241.48225.51235.14
10/23/2000242.42246.65234.91239.14
10/24/2000236.79242.19236.55236.79
10/25/2000236.79236.79227.16227.39
10/26/2000233.03237.49227.39230.21
10/27/2000232.09232.09225.51227.39
10/30/2000226.45232.09224.57229.74
10/31/2000233.03252.76233.03247.12
11/01/2000252.76255.58244.54249
11/02/2000249.94253.7244.3247.36
11/03/2000246.18251.82246.18249
11/06/2000249.94256.52249.47256.52
11/07/2000258.4260.98256.52259.34
11/08/2000260.75261.45245.24250.88
11/09/2000249.47255.58246.65251.59
11/10/2000250.88253.23248.53252.76
11/13/2000253.7253.7243.83246.42
11/14/2000248.06249.94240.55243.36
11/15/2000251.82251.82238.67241.48
11/16/2000249249240.31242.66
11/17/2000249249231.15231.15
11/20/2000232.32232.79226.69230.21
11/21/2000228.56237.02228.56234.67
11/22/2000233.03233.73222.69225.51
11/23/2000230.68233.5226.22227.39
11/24/2000228.33228.56217.99220.81
11/27/2000221.75224.1217.05220.81
11/28/2000222.22223.16217.99222.22
11/29/2000221.58228.33219.4221.99
11/30/2000221.75221.75215.18216.11
12/01/2000216.11219.87212.36214.24
12/04/2000217.99229.27217.99227.86
12/05/2000230.21241.48229.97240.55
12/06/2000233.03249229.5239.14
12/07/2000238.67254.64237.73239.61
12/08/2000239.61252.29239.61249.94
12/11/2000250.41255.34249.24252.76
12/12/2000253.7259.81252.76259.1
12/13/2000253.7253.7239.61242.42
12/14/2000238.67241.25231.15234.44
12/15/2000230.21236.32228.33235.85
12/18/2000232.32240.31230.21236.79
12/19/2000236.79242.42236.08241.25
12/20/2000236.79244.54236.79239.84
12/21/2000233.03242.42233.03242.42
12/22/2000239.61247.59239.61242.89
12/25/2000242.9242.9242.9242.9
12/26/2000242.9242.9242.9242.9
12/27/2000243.83248.06241.48248.06
12/28/2000246.65247.12241.48246.18
12/29/2000248.06249242.42242.42