BHP.L: BHP Group Limited Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 513.8149

CLOSE 513.6027

Low

LOW 425

High

HIGH 627

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	488	488	488	488
01/02/2004	492	494	485	493.5
01/05/2004	494.5	503.75	493.75	500
01/06/2004	503	506.5	489	489.25
01/07/2004	489.75	489.75	473	475
01/08/2004	475.5	478.5	470.5	475
01/09/2004	474.75	476	460.5	463.25
01/12/2004	465.5	472.75	464.25	466
01/13/2004	470.5	472.5	463.5	465
01/14/2004	471	474	466.75	467.5
01/15/2004	464	466.25	457	460.25
01/16/2004	457.25	469.75	451	464.5
01/19/2004	468	474.5	467.75	472.25
01/20/2004	472.25	474	464.75	466
01/21/2004	463.25	468.5	460	468.5
01/22/2004	466.5	473.75	461.5	462.5
01/23/2004	466	472	461	465.25
01/26/2004	472	472.5	464.25	467.5
01/27/2004	468.75	470.5	461	463.25
01/28/2004	460	468.75	458	463.75
01/29/2004	461	461.5	448.75	449.5
01/30/2004	455	455	446.25	451.5
02/02/2004	451	454.25	446	447.25
02/03/2004	453.25	454.5	441.75	444.5
02/04/2004	446	451.5	445.75	447.25
02/05/2004	450	454	443.5	446.5
02/06/2004	450	452	444	445.5
02/09/2004	451	467	449	463.25
02/10/2004	465	467.5	454.25	455.5
02/11/2004	463.5	463.5	451.5	455.25
02/12/2004	461	474.25	461	473.5
02/13/2004	475.75	489	472.25	475.75
02/16/2004	476	481	465.75	481
02/17/2004	480.5	486	478	483.75
02/18/2004	487	491.25	479.5	479.5
02/19/2004	487	508.5	485	507.5
02/20/2004	504.5	510	498.75	500
02/23/2004	498.75	502	490.75	496.25
02/24/2004	492	493.5	482	486.5
02/25/2004	484.5	493	482.75	490.5
02/26/2004	494.75	502.5	493.75	499.75
02/27/2004	498.5	503	493.5	494
03/01/2004	502.5	518	499	514.25
03/02/2004	518	526.75	515	526.25
03/03/2004	520	520	504	505.75
03/04/2004	505.25	510	504	506
03/05/2004	510.25	513	498.5	509.5
03/08/2004	509	510.5	506.75	509.25
03/09/2004	506.75	510	501.25	504
03/10/2004	500.5	500.75	494	496.75
03/11/2004	492.25	493	482	486.25
03/12/2004	485	495.5	482.25	495
03/15/2004	492.5	501	483.25	483.25
03/16/2004	484.5	496	483	491
03/17/2004	495.75	502	495.5	499.75
03/18/2004	501	506	494.25	499
03/19/2004	505	506	497	501
03/22/2004	493	496.5	482	485
03/23/2004	488	494	483	483
03/24/2004	482.5	488.5	470	472
03/25/2004	476	482	473.5	480
03/26/2004	483	495.5	483	494
03/29/2004	494	505	491	503
03/30/2004	504	504	497.5	500
03/31/2004	500.5	503.5	496	496
04/01/2004	500	508.5	500	507.5
04/02/2004	510	527	508.5	526.5
04/05/2004	525	526	517	519.5
04/06/2004	515	515	505.5	509.5
04/07/2004	511	515.5	507	511
04/08/2004	512	522	511	517.5
04/09/2004	517.5	517.5	517.5	517.5
04/12/2004	517.5	517.5	517.5	517.5
04/13/2004	519.5	523	512	512.5
04/14/2004	507	507	491	495.5
04/15/2004	497.5	498	485	491.5
04/16/2004	497	501	490.5	494.5
04/19/2004	495	497.5	486	489
04/20/2004	492	498	489	491.5
04/21/2004	484	484	472	473
04/22/2004	478	480	467	476
04/23/2004	483	489.5	476.5	479.5
04/26/2004	479	482	476.5	480
04/27/2004	479.5	481.5	474.5	477.5
04/28/2004	474	477	458.5	458.5
04/29/2004	455	457	441.5	449.5
04/30/2004	448.5	455	445	450.5
05/03/2004	450.5	450.5	450.5	450.5
05/04/2004	454	467.5	450.5	466
05/05/2004	467.5	472	465	465.5
05/06/2004	465.5	465.5	454	455
05/07/2004	453	455	445.5	453
05/10/2004	442	443	432.5	432.5
05/11/2004	440	443	435	438
05/12/2004	444.5	447	440.5	442
05/13/2004	443.5	447	439.5	444.5
05/14/2004	443	445.5	433	437
05/17/2004	432	439.5	425	439
05/18/2004	442	446	434.5	436.5
05/19/2004	445.5	465.5	445.5	462
05/20/2004	459	459	451.5	452.5
05/21/2004	454	464.5	453.5	464
05/24/2004	462	471	457.5	458.5
05/25/2004	457.5	457.5	451.5	455
05/26/2004	461	467	459	464.5
05/27/2004	463.5	470	463.5	464.5
05/28/2004	465.5	466.5	458	459
05/31/2004	459	459	459	459
06/01/2004	465	466	458	464
06/02/2004	463.5	465	447	447.5
06/03/2004	445.5	449	442	445
06/04/2004	445	447.5	442.5	446
06/07/2004	450	460.5	450	460
06/08/2004	462	465	458.5	461
06/09/2004	455	459	452.5	457.5
06/10/2004	456.5	459	452	457
06/11/2004	458	458	449	453.5
06/14/2004	453	453	443.5	445
06/15/2004	447.5	448	440.5	446
06/16/2004	449	455.5	449	451.5
06/17/2004	451.5	460	449.5	458.5
06/18/2004	457	467.5	453.5	466
06/21/2004	468	470.25	464	469.25
06/22/2004	464.5	466	460	461
06/23/2004	461.5	465	458.75	459.75
06/24/2004	464	472.5	462.25	472.25
06/25/2004	468	482.25	468	481
06/28/2004	478	483	475	479.5
06/29/2004	475	480.5	473	479.75
06/30/2004	480.25	482.5	475.25	478.5
07/01/2004	479.5	483.75	477	477
07/02/2004	478	479.75	473.25	478
07/05/2004	480	483	479.5	481.5
07/06/2004	487.5	490	479	479
07/07/2004	480.5	486	480.5	482.5
07/08/2004	484	489.75	480	488.25
07/09/2004	486	495	484	495
07/12/2004	492	499.5	492	498
07/13/2004	498.75	503	496.25	496.5
07/14/2004	492	499.25	492	498
07/15/2004	497	504	495.5	500.5
07/16/2004	502	505	497.5	501
07/19/2004	502.5	502.5	493.25	493.75
07/20/2004	491	494.75	486.25	490.5
07/21/2004	496	501.75	495.5	496.5
07/22/2004	493.5	493.5	483	483.5
07/23/2004	484.75	486	474.75	474.75
07/26/2004	474.75	481.75	474.75	476.5
07/27/2004	479.25	482	475.75	482
07/28/2004	485.5	493.25	484	486.5
07/29/2004	490.25	502	490	501
07/30/2004	503	508.75	501	501
08/02/2004	501.5	501.5	495	498.5
08/03/2004	502	512	498.5	511.5
08/04/2004	507.75	517	507	514.5
08/05/2004	514	517.25	511	512.5
08/06/2004	508	508.75	502	502.5
08/09/2004	502	505.75	494.75	497
08/10/2004	499	507.5	496.25	507.5
08/11/2004	508	508	500	501.5
08/12/2004	502.75	510.5	502	510
08/13/2004	503.75	511.5	503.75	508.5
08/16/2004	508.75	525	506	523.25
08/17/2004	523	525	517	524
08/18/2004	516	518.5	510	517
08/19/2004	518.5	530.25	512.75	530.25
08/20/2004	530	531.75	526.5	530.75
08/23/2004	531.75	539.5	531.75	537
08/24/2004	534	534	527.25	527.5
08/25/2004	520	522.5	515.75	519.25
08/26/2004	524	527.25	522	525
08/27/2004	525	528	522.75	526
08/30/2004	526	526	526	526
08/31/2004	518	526.25	518	523
09/01/2004	521.25	525.5	520.5	525
09/02/2004	526	530	523.5	527.5
09/03/2004	526	530.5	523.75	527
09/06/2004	527	533.5	527	527.75
09/07/2004	529	530	517.25	518.5
09/08/2004	516.75	524	516.75	521.5
09/09/2004	520.5	524.25	517	521
09/10/2004	521	523	519	520
09/13/2004	519.5	524.5	518	523.5
09/14/2004	523	525	520.5	522
09/15/2004	522	530.5	521.5	528.5
09/16/2004	529.5	538.5	526.5	537.5
09/17/2004	534.5	557	534.5	556.25
09/20/2004	560	560	545.5	550.5
09/21/2004	550.5	563	549.5	562
09/22/2004	563	566	559.5	561.5
09/23/2004	560.5	563	556	560
09/24/2004	554.5	559	552	557.5
09/27/2004	555	558	552	555.5
09/28/2004	556.5	586	556.5	584.5
09/29/2004	586	595	586	593.5
09/30/2004	590	591	580.5	581.5
10/01/2004	585	597.5	580.5	595
10/04/2004	602	605	585.5	585.5
10/05/2004	594	598.5	589	598
10/06/2004	595	606.5	591	604.5
10/07/2004	610	620	608.5	616.5
10/08/2004	616	624	612	621
10/11/2004	621	627	611.5	613
10/12/2004	614	614	596.5	599.5
10/13/2004	602	602	568	573
10/14/2004	570	579.5	560	576.5
10/15/2004	578	579	565	572.5
10/18/2004	575	580	565	567
10/19/2004	567	571	558	561
10/20/2004	556.5	560.5	544.5	559
10/21/2004	566	570	559.5	567.5
10/22/2004	571.5	575	567	569
10/25/2004	563	567.5	557	566.5
10/26/2004	567.5	573.5	567	570
10/27/2004	577	579.5	572	579.5
10/28/2004	584	587.5	548	558
10/29/2004	559.5	561.5	548	556.61
11/01/2004	558.5	569.5	558	567.5
11/02/2004	571	571	560	561
11/03/2004	566.5	570	563	566
11/04/2004	573.5	573.5	563.5	568.5
11/05/2004	573.5	573.5	558	568.32
11/08/2004	565	565	558	560.33
11/09/2004	564	571	563	567.57
11/10/2004	573	588.5	573	582.62
11/11/2004	584	588	576.39	576.39
11/12/2004	585.5	586.5	575	583.5
11/15/2004	586.5	591	583.5	586
11/16/2004	580	580	575.5	578.5
11/17/2004	578.5	593.5	578.5	591.81
11/18/2004	595	598.5	588.5	594.74
11/19/2004	592	596.5	587.5	595
11/22/2004	590.5	595	578	586
11/23/2004	605	607	597.5	605
11/24/2004	603.5	608	602.5	607
11/25/2004	612.5	620	611.5	615.78
11/26/2004	618	619.5	613.5	616.31
11/29/2004	615.5	623.5	613.5	619.5
11/30/2004	619.5	619.5	606.5	612
12/01/2004	608	614.5	606.5	610.42
12/02/2004	614.5	616	594.5	602.01
12/03/2004	596	598	583.5	591
12/06/2004	591	592.5	583	584.02
12/07/2004	580	586.5	577.5	584
12/08/2004	575	575	566.5	569.81
12/09/2004	568.5	575.5	560.5	564.5
12/10/2004	568	570.5	562.5	565.5
12/13/2004	570	578.5	570	578
12/14/2004	583.5	585.5	574	576.14
12/15/2004	579	580.5	571	575.31
12/16/2004	576	583	575	579
12/17/2004	580	589	578.5	588.23
12/20/2004	588.5	596	586.5	592.85
12/21/2004	596	605	594	598.5
12/22/2004	603.5	610.5	600	603.5
12/23/2004	605	608	602.5	606.5
12/24/2004	603	610.5	603	606
12/27/2004	606	606	606	606
12/28/2004	606	606	606	606
12/29/2004	609.5	612.5	604.5	609.12
12/30/2004	609	612	607	608.01
12/31/2004	608	613	605	610.5

Menu

Create your free account now!

BHP.L: BHP Group Limited Historical Data

2004 Historical Chart

Average

Low

High