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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 761.9
CLOSE 761.4896

Low

LOW 577

High

HIGH 951
DATEOPENHIGHLOWCLOSE
01/03/2005610.5610.5610.5610.5
01/04/2005610610584596
01/05/2005587587577580.45
01/06/2005586.5596.5581.5591.05
01/07/2005597.5599585589.5
01/10/2005587594587591.41
01/11/2005591.5606587.5599.61
01/12/2005602605.5595.5601.5
01/13/2005605608.5601601
01/14/2005607.5629.5607620
01/17/2005630643629642
01/18/2005637639632634
01/19/2005636.5642628629.5
01/20/2005625629621628.5
01/21/2005627.5641625637
01/24/2005643653640652.5
01/25/2005648.5653.5645651.5
01/26/2005653656.5648653
01/27/2005664668.5652655
01/28/2005653658643.5645
01/31/2005650658648.5657
02/01/2005658.5682658.5679.5
02/02/2005683697674.5687
02/03/2005689689668.5672.5
02/04/2005671.5675.5661663
02/07/2005675682.5671681
02/08/2005679680.5672.5674
02/09/2005670671.5662663
02/10/2005663669661666
02/11/2005671690671680.5
02/14/2005683687.5678679.5
02/15/2005684693.5684693.5
02/16/2005710719.5707717.5
02/17/2005721.5732721.5725
02/18/2005721728.5721728
02/21/2005726732723.5726
02/22/2005731738721.5727.5
02/23/2005736.5740.5725.5730
02/24/2005729740729737.5
02/25/2005746.5768745768
02/28/2005775787774776.5
03/01/2005773773756759
03/02/2005754754735740.5
03/03/2005744.5752740.5748.5
03/04/2005746.5757.5740757
03/07/2005756763.5721.56749.5
03/08/2005749.5762737.5740
03/09/2005759.5762750753
03/10/2005743746.5736.5737
03/11/2005743743725.5737
03/14/2005745751.5737.5739
03/15/2005737740728730
03/16/2005728745.5726.5731.5
03/17/2005734.5754734750.5
03/18/2005751.5765751.5756.5
03/21/2005761765.5752754
03/22/2005754762.5737749
03/23/2005739739725726
03/24/2005724724707709
03/25/2005709709709709
03/28/2005709709709709
03/29/2005713717.45693701
03/30/2005699707.5694705
03/31/2005712720709711
04/01/2005721733718723
04/04/2005725725713.5719.5
04/05/2005722725702707.5
04/06/2005708.5716.77704708
04/07/2005710.5723706.5722
04/08/2005734734723.5729.5
04/11/2005718718.5714.5716.5
04/12/2005722.5722.5711712.5
04/13/2005714716691695.5
04/14/2005688688.5673674
04/15/2005662.5663.5652656
04/18/2005645.5655631.5653
04/19/2005660678.59642663
04/20/2005669674662669.33
04/21/2005662669659.9666
04/22/2005670.5672.5667672
04/25/2005673678665677
04/26/2005675678663.5666.5
04/27/2005661.5661.5641.5646
04/28/2005642642.5617624
04/29/2005624.5643624.5639
05/02/2005639639639639
05/03/2005644.5652.5637.5650
05/04/2005648653643.5649.5
05/05/2005653669652.5667.5
05/06/2005663670.5662.5668
05/09/2005680681.5664.5666.5
05/10/2005666.5668.5651.5653.5
05/11/2005652660.5646.5648.5
05/12/2005653.5653.5642644
05/13/2005637637621625
05/16/2005620632617630
05/17/2005630636622628.5
05/18/2005632.5650632.5647
05/19/2005654655.5639644
05/20/2005640644.5633.5636.5
05/23/2005641.5641.5635.5638
05/24/2005650655643.5652
05/25/2005653653637638
05/26/2005642660642658.5
05/27/2005663663.5655663.5
05/30/2005663.5663.5663.5663.5
05/31/2005670673660664
06/01/2005667674.5666.5674.5
06/02/2005682685.5676.5683.5
06/03/2005697700679686.5
06/06/2005696.5697686687.5
06/07/2005687689674682
06/08/2005681.5681.5672676
06/09/2005679680666.5669.94
06/10/2005679679.5671677
06/13/2005677.5683675.5682
06/14/2005687689.5675.5678.5
06/15/2005686695684.5687
06/16/2005698719698716
06/17/2005724729.5718.5725
06/20/2005726.5729722.5728
06/21/2005733733716.5719
06/22/2005717.5718703711
06/23/2005707707698703.5
06/24/2005703.5703.5687.5697
06/27/2005695.5708690704.5
06/28/2005715.5722.5708719.5
06/29/2005720720712.5715.5
06/30/2005718723.5711712
07/01/2005717.5723.5710722
07/04/2005729739723.5737
07/05/2005741748732.5741
07/06/2005738.5759738756.5
07/07/2005751753723743
07/08/2005747761741758
07/11/2005764.5764.5750.5760
07/12/2005756761752759
07/13/2005758765757.5759.5
07/14/2005763.5768.5757.5760.5
07/15/2005758760747.5748
07/18/2005751.5751.5737.5741.5
07/19/2005742749738743
07/20/2005760773.5758772
07/21/2005780795770782
07/22/2005784794778.5792.5
07/25/2005794.5796785793
07/26/2005794794784788
07/27/2005790791.5782785.5
07/28/2005792.5798786.5790
07/29/2005797806.5797806.5
08/01/2005804806.5787790
08/02/2005790813.5787.5810
08/03/2005820837816837
08/04/2005832835824825
08/05/2005818.5826.5813824.5
08/08/2005834.5843826840
08/09/2005839859839851.5
08/10/2005848.5852.5842.5847
08/11/2005849858840.5852.5
08/12/2005862864855.5858.5
08/15/2005857865857860
08/16/2005856859833837
08/17/2005830835812813
08/18/2005808810800806.5
08/19/2005818823.5814819
08/22/2005839845.5836.5844.5
08/23/2005836842832835
08/24/2005810818802804
08/25/2005791818788816
08/26/2005845845804.5809.5
08/29/2005809.5809.5809.5809.5
08/30/2005812.5818.5809817
08/31/2005818830.5815.5824
09/01/2005835847831843
09/02/2005836842.5831.5841
09/05/2005828831.5820822
09/06/2005816.5829.5813.5826
09/07/2005825.5826.5819.5823.5
09/08/2005814816808811
09/09/2005816.5819812.5818
09/12/2005826833822830.5
09/13/2005839839821.5827
09/14/2005831.5831.5820827
09/15/2005837.5847.5833.5846.5
09/16/2005850875850873.5
09/19/2005872882866.5873
09/20/2005875882859.5861
09/21/2005851.5862841.5858
09/22/2005866876857857
09/23/2005860867852.5860.5
09/26/2005883891875.5891
09/27/2005890.5897881886
09/28/2005892911.5886908.5
09/29/2005914924894907.5
09/30/2005912918.5902916
10/03/2005916916893.5897.5
10/04/2005898.5908887892.5
10/05/2005874.5875852.5858
10/06/2005845857827.5855
10/07/2005840847822.5825.5
10/10/2005836852832840
10/11/2005840.5852836840
10/12/2005850.5850.5839.5842.5
10/13/2005830833800804
10/14/2005808.5814.5793805.5
10/17/2005817819.5804.5817.5
10/18/2005832837814.5818
10/19/2005800800776.5784.5
10/20/2005802810.5791792
10/21/2005792809775.5779
10/24/2005783808777807.5
10/25/2005810824.5804804.5
10/26/2005835835835835
10/27/2005826826.5809.5816
10/28/2005803819797813.5
10/31/2005830837824830.5
11/01/2005828852828843.5
11/02/2005835844823837
11/03/2005845862840.5862
11/04/2005850853833.5836
11/07/2005841849822840
11/08/2005853860843847
11/09/2005844852833.5835.5
11/10/2005840841825.5825.5
11/11/2005835.5846.5831.5841
11/14/2005855858.5844847.5
11/15/2005849856843.5850
11/16/2005853.5853.5828837.5
11/17/2005842868842859
11/18/2005872886865865
11/21/2005852.5876852.5870.5
11/22/2005868878861.5865
11/23/2005863875858875
11/24/2005883894880884.5
11/25/2005888897887.5893.5
11/28/2005896896.5874876.5
11/29/2005878889867884
11/30/2005880881864866.5
12/01/2005867884862.5879
12/02/2005888904.5886.5903
12/05/2005899899885.5890
12/06/2005885898879896.5
12/07/2005896.5914.5888893
12/08/2005884889.5873889
12/09/2005885899885891.5
12/12/2005900.5909895895
12/13/2005876901876890.5
12/14/2005891.5897886.5891
12/15/2005889889876878.5
12/16/2005875887.5875880.5
12/19/2005881896.5881893.5
12/20/2005893.5908.5893.5906
12/21/2005911927911921
12/22/2005918921911.5913
12/23/2005913925910.5925
12/26/2005925925925925
12/27/2005925925925925
12/28/2005930936.5929936.5
12/29/2005941951939944
12/30/2005947949.5940949.5