BHP.L
BHP Group Limited
13:27:19
3187 £
0.0000 (%0.00)
Previous Close: 3327
Day Low₺3183
Day High₺3276
BHP.L: BHP Group Limited Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 303.7977
CLOSE 303.5762
Low
LOW 225.51
High
HIGH 367.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 242.43 | 242.43 | 242.43 | 242.43 |
| 01/02/2001 | 242.42 | 253.7 | 241.72 | 246.65 |
| 01/03/2001 | 242.42 | 244.3 | 237.73 | 238.67 |
| 01/04/2001 | 241.25 | 261.22 | 241.25 | 258.4 |
| 01/05/2001 | 256.52 | 263.1 | 255.58 | 262.16 |
| 01/08/2001 | 258.4 | 269.67 | 258.4 | 261.69 |
| 01/09/2001 | 262.16 | 267.79 | 251.82 | 253.7 |
| 01/10/2001 | 251.82 | 253.23 | 245.71 | 245.71 |
| 01/11/2001 | 247.12 | 251.82 | 247.12 | 248.06 |
| 01/12/2001 | 250.88 | 250.88 | 245.24 | 248.06 |
| 01/15/2001 | 250.88 | 252.76 | 248.77 | 249 |
| 01/16/2001 | 249.94 | 253.7 | 249 | 251.82 |
| 01/17/2001 | 254.64 | 265.92 | 254.64 | 256.52 |
| 01/18/2001 | 259.34 | 259.34 | 251.12 | 253.7 |
| 01/19/2001 | 258.4 | 268.5 | 257.46 | 263.1 |
| 01/22/2001 | 264.98 | 274.37 | 264.98 | 270.14 |
| 01/23/2001 | 269.67 | 279.07 | 268.97 | 272.49 |
| 01/24/2001 | 277.19 | 281.89 | 269.67 | 271.08 |
| 01/25/2001 | 268.73 | 278.6 | 267.32 | 275.31 |
| 01/26/2001 | 277.66 | 287.06 | 274.61 | 287.06 |
| 01/29/2001 | 286.59 | 286.59 | 272.26 | 272.26 |
| 01/30/2001 | 272.49 | 272.49 | 263.57 | 268.5 |
| 01/31/2001 | 271.08 | 272.49 | 264.74 | 266.85 |
| 02/01/2001 | 266.85 | 280.95 | 266.62 | 278.6 |
| 02/02/2001 | 280.48 | 285.41 | 279.54 | 281.89 |
| 02/05/2001 | 281.89 | 281.89 | 274.61 | 275.31 |
| 02/06/2001 | 275.31 | 280.95 | 275.08 | 280.95 |
| 02/07/2001 | 280.95 | 283.77 | 279.77 | 280.01 |
| 02/08/2001 | 281.18 | 281.42 | 279.31 | 280.48 |
| 02/09/2001 | 280.48 | 295.75 | 277.19 | 293.16 |
| 02/12/2001 | 293.16 | 293.16 | 281.89 | 284.24 |
| 02/13/2001 | 282.83 | 283.77 | 270.61 | 274.37 |
| 02/14/2001 | 272.49 | 279.77 | 267.79 | 277.19 |
| 02/15/2001 | 279.54 | 294.57 | 277.9 | 291.29 |
| 02/16/2001 | 289.88 | 296.92 | 287.76 | 288.47 |
| 02/19/2001 | 291.29 | 296.45 | 290.82 | 293.4 |
| 02/20/2001 | 295.04 | 295.98 | 286.59 | 289.41 |
| 02/21/2001 | 284.71 | 287.53 | 284.24 | 285.65 |
| 02/22/2001 | 285.65 | 292.22 | 284.71 | 288.94 |
| 02/23/2001 | 291.29 | 295.04 | 281.89 | 282.83 |
| 02/26/2001 | 281.89 | 284.71 | 280.01 | 282.83 |
| 02/27/2001 | 283.53 | 291.29 | 283.53 | 291.29 |
| 02/28/2001 | 291.29 | 302.56 | 291.29 | 299.27 |
| 03/01/2001 | 299.27 | 299.27 | 287.53 | 288.47 |
| 03/02/2001 | 286.59 | 293.16 | 286.59 | 293.16 |
| 03/05/2001 | 295.04 | 295.98 | 290.35 | 295.98 |
| 03/06/2001 | 298.8 | 304.91 | 298.57 | 302.56 |
| 03/07/2001 | 305.38 | 311.96 | 303.5 | 308.2 |
| 03/08/2001 | 308.2 | 315.72 | 306.55 | 310.08 |
| 03/09/2001 | 310.08 | 311.49 | 305.85 | 305.85 |
| 03/12/2001 | 300.68 | 303.5 | 294.1 | 298.8 |
| 03/13/2001 | 291.29 | 291.29 | 277.19 | 281.89 |
| 03/14/2001 | 280.95 | 280.95 | 259.57 | 271.79 |
| 03/15/2001 | 270.61 | 276.25 | 266.15 | 270.14 |
| 03/16/2001 | 276.49 | 276.49 | 263.57 | 272.73 |
| 03/19/2001 | 321.35 | 324.17 | 301.62 | 310.08 |
| 03/20/2001 | 305.38 | 311.96 | 301.62 | 311.96 |
| 03/21/2001 | 314.31 | 322.29 | 307.73 | 310.08 |
| 03/22/2001 | 310.08 | 310.08 | 286.59 | 289.41 |
| 03/23/2001 | 294.1 | 300.45 | 289.41 | 299.74 |
| 03/26/2001 | 295.98 | 300.68 | 295.98 | 298.57 |
| 03/27/2001 | 294.1 | 297.86 | 293.16 | 296.69 |
| 03/28/2001 | 295.05 | 297.86 | 291.29 | 295.98 |
| 03/29/2001 | 295.98 | 298.8 | 295.51 | 298.8 |
| 03/30/2001 | 297.86 | 302.56 | 297.39 | 299.27 |
| 04/02/2001 | 297.86 | 299.27 | 296.22 | 297.63 |
| 04/03/2001 | 297.86 | 298.1 | 294.34 | 295.28 |
| 04/04/2001 | 294.1 | 295.98 | 292.69 | 295.51 |
| 04/05/2001 | 295.51 | 304.44 | 295.51 | 299.74 |
| 04/06/2001 | 304.44 | 304.44 | 292.22 | 294.1 |
| 04/09/2001 | 295.98 | 298.8 | 295.04 | 298.8 |
| 04/10/2001 | 298.8 | 314.31 | 298.8 | 309.14 |
| 04/11/2001 | 311.96 | 319.47 | 311.96 | 319.47 |
| 04/12/2001 | 322.29 | 327.93 | 321.59 | 326.05 |
| 04/13/2001 | 326.05 | 326.05 | 326.05 | 326.05 |
| 04/16/2001 | 326.05 | 326.05 | 326.05 | 326.05 |
| 04/17/2001 | 323.23 | 324.17 | 319.47 | 324.17 |
| 04/18/2001 | 326.99 | 331.69 | 326.05 | 329.34 |
| 04/19/2001 | 333.57 | 338.27 | 331.45 | 336.86 |
| 04/20/2001 | 341.09 | 349.54 | 341.09 | 342.03 |
| 04/23/2001 | 336.62 | 337.33 | 329.11 | 331.22 |
| 04/24/2001 | 333.57 | 335.92 | 323.7 | 327.93 |
| 04/25/2001 | 326.99 | 329.11 | 319.47 | 324.41 |
| 04/26/2001 | 323.7 | 323.7 | 300.68 | 301.62 |
| 04/27/2001 | 305.38 | 314.78 | 305.38 | 314.78 |
| 04/30/2001 | 316.66 | 323.47 | 316.66 | 323.23 |
| 05/01/2001 | 324.17 | 326.05 | 321.82 | 325.11 |
| 05/02/2001 | 326.05 | 330.75 | 318.53 | 319.47 |
| 05/03/2001 | 324.17 | 326.05 | 310.08 | 315.01 |
| 05/04/2001 | 315.72 | 326.52 | 313.13 | 323.47 |
| 05/07/2001 | 323.47 | 323.47 | 323.47 | 323.47 |
| 05/08/2001 | 323.23 | 328.87 | 321.35 | 327.93 |
| 05/09/2001 | 327.93 | 330.28 | 324.17 | 326.52 |
| 05/10/2001 | 326.52 | 336.62 | 326.52 | 335.92 |
| 05/11/2001 | 340.15 | 342.96 | 332.86 | 334.04 |
| 05/14/2001 | 334.74 | 337.8 | 331.22 | 331.22 |
| 05/15/2001 | 334.51 | 338.27 | 334.51 | 337.56 |
| 05/16/2001 | 335.45 | 347.66 | 335.45 | 347.66 |
| 05/17/2001 | 352.36 | 361.29 | 352.36 | 358 |
| 05/18/2001 | 361.76 | 365.52 | 349.78 | 352.36 |
| 05/21/2001 | 363.64 | 365.99 | 356.12 | 358.94 |
| 05/22/2001 | 358.94 | 364.58 | 358.94 | 364.11 |
| 05/23/2001 | 359.88 | 363.64 | 358.94 | 360.35 |
| 05/24/2001 | 360.35 | 361.76 | 358 | 361.76 |
| 05/25/2001 | 360.82 | 360.82 | 344.37 | 353.54 |
| 05/28/2001 | 353.54 | 353.54 | 353.54 | 353.54 |
| 05/29/2001 | 354.24 | 356.12 | 345.78 | 350.95 |
| 05/30/2001 | 345.78 | 345.78 | 338.27 | 340.15 |
| 05/31/2001 | 340.15 | 340.15 | 335.92 | 337.09 |
| 06/01/2001 | 338.27 | 338.27 | 336.15 | 336.86 |
| 06/04/2001 | 336.39 | 343.9 | 336.39 | 341.56 |
| 06/05/2001 | 341.09 | 345.78 | 338.27 | 345.78 |
| 06/06/2001 | 346.72 | 355.18 | 346.72 | 354.24 |
| 06/07/2001 | 354.24 | 360.82 | 353.3 | 357.06 |
| 06/08/2001 | 358.94 | 367.4 | 358.94 | 363.64 |
| 06/11/2001 | 363.4 | 363.64 | 358 | 358.94 |
| 06/12/2001 | 353.3 | 354.24 | 344.14 | 345.78 |
| 06/13/2001 | 345.32 | 347.67 | 340.15 | 344.85 |
| 06/14/2001 | 345.08 | 345.78 | 336.39 | 341.79 |
| 06/15/2001 | 338.27 | 343.67 | 338.27 | 342.96 |
| 06/18/2001 | 342.96 | 342.96 | 339.68 | 341.09 |
| 06/19/2001 | 340.85 | 344.84 | 339.21 | 342.96 |
| 06/20/2001 | 344.84 | 348.84 | 338.03 | 340.15 |
| 06/21/2001 | 339.21 | 339.21 | 322.29 | 328.87 |
| 06/22/2001 | 335.21 | 335.21 | 322.06 | 325.82 |
| 06/25/2001 | 325.82 | 328.64 | 324.17 | 325.58 |
| 06/26/2001 | 328.87 | 328.87 | 319.94 | 320.88 |
| 06/27/2001 | 322.29 | 328.17 | 322.29 | 326.99 |
| 06/28/2001 | 333.57 | 333.57 | 321.12 | 326.99 |
| 06/29/2001 | 330.05 | 332.86 | 323.23 | 332.86 |
| 07/02/2001 | 337.33 | 337.33 | 329.11 | 335.92 |
| 07/03/2001 | 339.21 | 343.9 | 337.33 | 340.15 |
| 07/04/2001 | 342.96 | 345.31 | 342.03 | 343.9 |
| 07/05/2001 | 341.09 | 341.79 | 335.45 | 338.27 |
| 07/06/2001 | 335.45 | 335.45 | 326.99 | 331.69 |
| 07/09/2001 | 328.87 | 330.51 | 320.41 | 330.51 |
| 07/10/2001 | 328.87 | 329.81 | 321.35 | 323 |
| 07/11/2001 | 320.88 | 325.11 | 319.47 | 323.7 |
| 07/12/2001 | 326.05 | 336.15 | 325.35 | 332.63 |
| 07/13/2001 | 332.63 | 335.45 | 329.81 | 334.04 |
| 07/16/2001 | 338.74 | 342.73 | 328.64 | 332.39 |
| 07/17/2001 | 331.22 | 332.16 | 327.23 | 330.75 |
| 07/18/2001 | 328.87 | 332.63 | 319.47 | 324.17 |
| 07/19/2001 | 324.17 | 324.17 | 317.59 | 322.29 |
| 07/20/2001 | 322.29 | 322.29 | 306.32 | 314.31 |
| 07/23/2001 | 311.96 | 314.78 | 306.32 | 308.67 |
| 07/24/2001 | 304.44 | 305.38 | 296.45 | 296.45 |
| 07/25/2001 | 289.41 | 294.57 | 280.48 | 286.12 |
| 07/26/2001 | 291.29 | 292.69 | 288.7 | 291.29 |
| 07/27/2001 | 294.1 | 299.27 | 292.93 | 297.86 |
| 07/30/2001 | 297.86 | 304.91 | 297.86 | 302.56 |
| 07/31/2001 | 303.03 | 309.14 | 298.8 | 308.2 |
| 08/01/2001 | 312.9 | 318.06 | 310.08 | 315.72 |
| 08/02/2001 | 315.04 | 319.48 | 307.73 | 315.72 |
| 08/03/2001 | 314.31 | 319.47 | 313.13 | 315.72 |
| 08/06/2001 | 319.47 | 321.35 | 316.89 | 319 |
| 08/07/2001 | 315.72 | 317.13 | 310.08 | 313.37 |
| 08/08/2001 | 308.67 | 310.08 | 304.21 | 306.32 |
| 08/09/2001 | 301.62 | 305.14 | 298.8 | 300.68 |
| 08/10/2001 | 298.8 | 304.44 | 297.86 | 300.68 |
| 08/13/2001 | 305.38 | 305.38 | 299.27 | 303.5 |
| 08/14/2001 | 298.8 | 303.5 | 298.8 | 303.03 |
| 08/15/2001 | 305.38 | 308.2 | 303.03 | 304.91 |
| 08/16/2001 | 298.8 | 301.62 | 297.86 | 299.04 |
| 08/17/2001 | 301.15 | 303.5 | 298.8 | 298.8 |
| 08/20/2001 | 298.8 | 302.56 | 295.98 | 297.63 |
| 08/21/2001 | 298.8 | 300.45 | 291.05 | 295.51 |
| 08/22/2001 | 296.69 | 299.74 | 293.16 | 298.8 |
| 08/23/2001 | 300.68 | 307.02 | 299.74 | 304.44 |
| 08/24/2001 | 304.21 | 314.54 | 304.21 | 311.96 |
| 08/27/2001 | 311.96 | 311.96 | 311.96 | 311.96 |
| 08/28/2001 | 319.47 | 319.94 | 311.96 | 311.96 |
| 08/29/2001 | 313.37 | 317.59 | 312.9 | 313.13 |
| 08/30/2001 | 311.96 | 317.36 | 305.85 | 307.02 |
| 08/31/2001 | 307.02 | 309.37 | 302.8 | 306.32 |
| 09/03/2001 | 302.56 | 306.79 | 299.27 | 302.56 |
| 09/04/2001 | 303.5 | 314.54 | 303.03 | 309.84 |
| 09/05/2001 | 308.2 | 319.47 | 308.2 | 316.42 |
| 09/06/2001 | 316.42 | 316.66 | 310.08 | 311.02 |
| 09/07/2001 | 307.26 | 308.9 | 298.8 | 298.8 |
| 09/10/2001 | 294.1 | 298.8 | 290.82 | 295.51 |
| 09/11/2001 | 295.51 | 300.68 | 286.59 | 287.53 |
| 09/12/2001 | 281.89 | 291.29 | 269.91 | 279.07 |
| 09/13/2001 | 279.31 | 285.65 | 279.07 | 280.95 |
| 09/14/2001 | 278.84 | 280.01 | 264.27 | 273.43 |
| 09/17/2001 | 270.61 | 272.49 | 258.4 | 267.79 |
| 09/18/2001 | 267.79 | 276.25 | 263.57 | 268.26 |
| 09/19/2001 | 271.08 | 271.08 | 257.46 | 259.34 |
| 09/20/2001 | 255.58 | 255.58 | 240.55 | 242.42 |
| 09/21/2001 | 244.3 | 250.18 | 225.51 | 245.24 |
| 09/24/2001 | 247.59 | 258.4 | 245.48 | 253 |
| 09/25/2001 | 254.64 | 261.69 | 247.12 | 258.4 |
| 09/26/2001 | 256.99 | 260.51 | 254.64 | 255.58 |
| 09/27/2001 | 257.69 | 257.69 | 249 | 252.76 |
| 09/28/2001 | 252.76 | 262.86 | 252.76 | 262.86 |
| 10/01/2001 | 262.86 | 266.86 | 256.74 | 262.63 |
| 10/02/2001 | 266.85 | 266.85 | 258.63 | 264.04 |
| 10/03/2001 | 264.98 | 272.49 | 262.63 | 269.67 |
| 10/04/2001 | 277.19 | 280.95 | 272.73 | 277.19 |
| 10/05/2001 | 278.13 | 279.07 | 269.67 | 275.31 |
| 10/08/2001 | 271.55 | 276.96 | 268.26 | 275.31 |
| 10/09/2001 | 275.31 | 277.43 | 272.49 | 275.08 |
| 10/10/2001 | 272.49 | 280.71 | 269.67 | 279.07 |
| 10/11/2001 | 285.65 | 291.05 | 281.89 | 289.41 |
| 10/12/2001 | 287.53 | 295.75 | 286.59 | 294.1 |
| 10/15/2001 | 293.16 | 297.86 | 292.22 | 296.69 |
| 10/16/2001 | 293.16 | 304.91 | 293.16 | 295.98 |
| 10/17/2001 | 291.29 | 302.56 | 289.64 | 299.74 |
| 10/18/2001 | 291.52 | 293.16 | 285.65 | 288.47 |
| 10/19/2001 | 285.65 | 291.29 | 281.89 | 285.65 |
| 10/22/2001 | 286.59 | 286.59 | 275.31 | 275.31 |
| 10/23/2001 | 280.48 | 284 | 279.07 | 281.42 |
| 10/24/2001 | 284.71 | 286.12 | 281.89 | 285.65 |
| 10/25/2001 | 287.53 | 291.05 | 287.06 | 289.64 |
| 10/26/2001 | 290.82 | 290.82 | 287.06 | 288.94 |
| 10/29/2001 | 288.23 | 288.47 | 283.06 | 288.23 |
| 10/30/2001 | 282.59 | 284.71 | 277.9 | 278.13 |
| 10/31/2001 | 275.78 | 278.13 | 270.14 | 274.84 |
| 11/01/2001 | 274.84 | 280.71 | 271.55 | 276.02 |
| 11/02/2001 | 280.01 | 280.01 | 275.31 | 277.43 |
| 11/05/2001 | 277.9 | 279.31 | 268.73 | 277.19 |
| 11/06/2001 | 278.6 | 278.6 | 271.32 | 272.73 |
| 11/07/2001 | 273.43 | 274.84 | 271.32 | 271.32 |
| 11/08/2001 | 276.25 | 281.89 | 273.43 | 280.95 |
| 11/09/2001 | 280.01 | 288 | 278.13 | 287.06 |
| 11/12/2001 | 289.41 | 296.45 | 287.06 | 293.16 |
| 11/13/2001 | 295.28 | 306.32 | 295.28 | 304.44 |
| 11/14/2001 | 311.02 | 324.64 | 311.02 | 313.84 |
| 11/15/2001 | 325.35 | 328.87 | 310.08 | 315.48 |
| 11/16/2001 | 305.38 | 306.32 | 295.75 | 300.68 |
| 11/19/2001 | 304.68 | 312.66 | 303.74 | 312.43 |
| 11/20/2001 | 314.07 | 314.78 | 310.08 | 313.37 |
| 11/21/2001 | 313.37 | 314.78 | 307.26 | 308.2 |
| 11/22/2001 | 308.2 | 311.96 | 305.61 | 309.37 |
| 11/23/2001 | 312.9 | 312.9 | 303.27 | 307.26 |
| 11/26/2001 | 312.9 | 317.13 | 312.9 | 315.48 |
| 11/27/2001 | 317.13 | 324.41 | 308.67 | 313.13 |
| 11/28/2001 | 313.13 | 319.24 | 310.08 | 311.02 |
| 11/29/2001 | 309.84 | 316.19 | 307.49 | 314.78 |
| 11/30/2001 | 317.36 | 319.47 | 311.96 | 316.66 |
| 12/03/2001 | 315.72 | 318.53 | 312.9 | 315.72 |
| 12/04/2001 | 326.05 | 333.57 | 321.12 | 326.76 |
| 12/05/2001 | 330.28 | 334.27 | 324.64 | 328.87 |
| 12/06/2001 | 328.64 | 331.45 | 319.47 | 329.34 |
| 12/07/2001 | 335.92 | 335.92 | 322.53 | 329.81 |
| 12/10/2001 | 327.23 | 328.87 | 314.07 | 321.35 |
| 12/11/2001 | 321.35 | 323.94 | 315.72 | 318.06 |
| 12/12/2001 | 321.35 | 321.35 | 310.55 | 315.01 |
| 12/13/2001 | 311.02 | 313.84 | 308.2 | 312.43 |
| 12/14/2001 | 310.08 | 313.6 | 305.38 | 307.26 |
| 12/17/2001 | 310.31 | 314.31 | 309.84 | 312.9 |
| 12/18/2001 | 312.43 | 323.94 | 310.55 | 315.01 |
| 12/19/2001 | 316.66 | 319.47 | 300.45 | 311.72 |
| 12/20/2001 | 314.78 | 314.78 | 304.44 | 306.79 |
| 12/21/2001 | 303.5 | 320.41 | 300.68 | 318.53 |
| 12/24/2001 | 310.08 | 331.22 | 310.08 | 326.05 |
| 12/25/2001 | 326.05 | 326.05 | 326.05 | 326.05 |
| 12/26/2001 | 326.05 | 326.05 | 326.05 | 326.05 |
| 12/27/2001 | 326.05 | 326.05 | 314.78 | 324.64 |
| 12/28/2001 | 322.06 | 331.22 | 321.35 | 325.35 |
| 12/31/2001 | 328.87 | 328.87 | 324.17 | 327.93 |