BHP.L: BHP Group Limited Historical Data

2006 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 1,011.4921

CLOSE 1,007.3137

Low

LOW 839

High

HIGH 1,242

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	957	971.5	956.5	963.5
01/04/2006	975.5	982.5	963	972
01/05/2006	970	974	951.5	953.5
01/06/2006	953	978	946	978
01/09/2006	990	996	982	987
01/10/2006	982.5	984.5	957.5	966
01/11/2006	972.5	985	971	978.5
01/12/2006	981	987.5	956.5	971
01/13/2006	971	971	955	963
01/16/2006	963	973	956	958
01/17/2006	961.5	990.5	954.5	986.5
01/18/2006	962	998	957	987.5
01/19/2006	1,005	1,037	1,003.5	1,025.5
01/20/2006	1,032.5	1,045	1,017	1,020
01/23/2006	1,005	1,022	1,005	1,011
01/24/2006	1,025	1,025	994	1,000
01/25/2006	1,011.5	1,048	1,011.5	1,048
01/26/2006	1,053	1,060.5	1,030	1,039.5
01/27/2006	1,064	1,075	1,044	1,052
01/30/2006	1,073	1,075	1,052.5	1,060
01/31/2006	1,051	1,055.5	1,033	1,038.5
02/01/2006	1,045	1,065	1,043	1,050
02/02/2006	1,060	1,070	1,020	1,027
02/03/2006	1,032	1,035	1,007	1,018
02/06/2006	1,030.5	1,031	1,017	1,027
02/07/2006	1,035	1,038.5	1,005.5	1,013.5
02/08/2006	968	990	960	976.5
02/09/2006	993	1,008	984	1,006
02/10/2006	1,002.5	1,006	955	956
02/13/2006	950	952	933.5	943.5
02/14/2006	950.5	962	941.5	954
02/15/2006	955	975.5	953	962
02/16/2006	965	969.5	945.5	961
02/17/2006	960	1,002.5	948	984
02/20/2006	999	1,011.5	994	1,006
02/21/2006	1,008.5	1,011.5	992	998.5
02/22/2006	997	1,010.5	997	1,008
02/23/2006	1,016	1,023.5	980.5	989
02/24/2006	987	987	959.5	980
02/27/2006	980.5	999	974.5	977.5
02/28/2006	973	973.5	956.5	960
03/01/2006	950.5	972.5	940	972.5
03/02/2006	980.5	986	956.5	968
03/03/2006	967	984	955.5	965
03/06/2006	970	980.5	959	964
03/07/2006	949	949.5	925	934.5
03/08/2006	928.5	933.5	897.5	916.5
03/09/2006	928	939	912	923
03/10/2006	915.5	937.5	912	937.5
03/13/2006	951	956.5	926.5	937.5
03/14/2006	938.5	944	928	942.5
03/15/2006	950	984.5	949.5	980
03/16/2006	988	990	963	982.5
03/17/2006	980	999	965	968.5
03/20/2006	985	990	973	976.5
03/21/2006	974	981	959	962
03/22/2006	959.5	975	953.5	968.5
03/23/2006	983	996.5	979.5	991
03/24/2006	997.5	1,024.5	995.5	1,021.5
03/27/2006	1,031	1,039	1,010.5	1,014.5
03/28/2006	1,021	1,029.5	992.5	1,009
03/29/2006	1,004	1,030	999	1,023
03/30/2006	1,045	1,084.5	1,040.5	1,071.5
03/31/2006	1,067	1,074.5	1,050	1,051.5
04/03/2006	1,097.5	1,122	1,091.5	1,118.5
04/04/2006	1,120	1,125.5	1,102	1,122
04/05/2006	1,125	1,160	1,123.5	1,147
04/06/2006	1,160	1,172	1,136.5	1,143
04/07/2006	1,144.5	1,148	1,108.5	1,119.5
04/10/2006	1,130	1,147	1,113	1,142
04/11/2006	1,180.5	1,185	1,152.5	1,155.5
04/12/2006	1,146.5	1,146.5	1,108	1,134
04/13/2006	1,140	1,143	1,107	1,124
04/18/2006	1,160	1,183	1,150	1,180.5
04/19/2006	1,197.5	1,208	1,175	1,189.5
04/20/2006	1,190	1,194	1,139	1,148.5
04/21/2006	1,141	1,185	1,128	1,182
04/24/2006	1,175.5	1,212	1,172.5	1,173.5
04/25/2006	1,180	1,184	1,146.5	1,169.5
04/26/2006	1,189	1,192	1,162.5	1,172
04/27/2006	1,165	1,165	1,101	1,138.5
04/28/2006	1,139.5	1,144	1,107.5	1,129
05/02/2006	1,148	1,171.5	1,140	1,170
05/03/2006	1,182.5	1,186	1,146	1,147.5
05/04/2006	1,139	1,172	1,128.5	1,169
05/05/2006	1,168	1,202	1,168	1,197.5
05/08/2006	1,214.5	1,228	1,173	1,177
05/09/2006	1,183	1,195	1,159	1,194
05/10/2006	1,211	1,215.5	1,195.5	1,201.5
05/11/2006	1,214	1,242	1,207.5	1,211.5
05/12/2006	1,208.5	1,208.5	1,162	1,168
05/15/2006	1,155	1,155	1,080.5	1,102
05/16/2006	1,100	1,120	1,065.5	1,082
05/17/2006	1,117.5	1,133	1,032	1,039.5
05/18/2006	1,050	1,062.5	1,004	1,039
05/19/2006	1,040	1,070	1,009	1,013
05/22/2006	980	1,009	946	963.5
05/23/2006	992	1,047.5	984	1,042
05/24/2006	1,029.5	1,052.5	985	1,004.5
05/25/2006	1,002	1,035	984.5	1,035
05/26/2006	1,060	1,081	1,045.5	1,077
05/30/2006	1,087.5	1,090	1,039.5	1,041
05/31/2006	1,030	1,055.5	1,008	1,050
06/01/2006	1,048	1,048	1,008.5	1,026.5
06/02/2006	1,040	1,042	1,020	1,025
06/05/2006	1,059	1,059	1,028	1,039
06/06/2006	1,014	1,017.5	983.5	992.5
06/07/2006	1,005	1,011	968	1,001
06/08/2006	962.5	975	927	935.5
06/09/2006	976	991.5	944.5	966
06/12/2006	955	987	943	955.5
06/13/2006	919	926	894	910
06/14/2006	923.5	930	897.5	916
06/15/2006	945	992	936	982
06/16/2006	1,000	1,012.5	953.5	960
06/19/2006	973	1,000	950	955
06/20/2006	945	991	937	988
06/21/2006	989	1,005	968	1,002
06/22/2006	1,029	1,029	985	1,000
06/23/2006	1,009	1,012	972	994
06/26/2006	1,010	1,019	993	997
06/27/2006	1,019	1,022	986	991
06/28/2006	982	993	971	983
06/29/2006	1,005	1,031	993	1,031
06/30/2006	1,072	1,075	1,046	1,049
07/03/2006	1,061	1,067	1,046	1,060
07/04/2006	1,060	1,062	1,050	1,059
07/05/2006	1,056	1,056	1,016	1,026
07/06/2006	1,035	1,052	1,022	1,049
07/07/2006	1,061	1,073	1,044	1,060
07/10/2006	1,069	1,069	1,048	1,061
07/11/2006	1,058	1,073	1,053	1,071
07/12/2006	1,082	1,103	1,082	1,094
07/13/2006	1,082	1,084	1,043	1,051
07/14/2006	1,035	1,050	1,020	1,020
07/17/2006	1,038	1,038	1,004	1,010
07/18/2006	1,003	1,017	990	1,000
07/19/2006	1,010	1,046	999	1,041
07/20/2006	1,068	1,068	1,032	1,041
07/21/2006	1,035	1,042	1,001	1,006
07/24/2006	1,006	1,022	1,003	1,020
07/25/2006	1,031	1,037	1,015	1,017
07/26/2006	1,020	1,038	1,013	1,024
07/27/2006	1,043	1,050	1,032	1,039
07/28/2006	1,030	1,039	1,016	1,034
07/31/2006	1,039	1,043	1,013	1,014
08/01/2006	1,020	1,026	988	993
08/02/2006	1,005	1,029	995	1,025
08/03/2006	1,032	1,035	997	1,003
08/04/2006	1,010	1,034	1,006	1,030
08/07/2006	1,011	1,017	1,000	1,003
08/08/2006	1,011	1,013	995	998
08/09/2006	995	998	964	989
08/10/2006	976	991	968	983
08/11/2006	985	995	980	983
08/14/2006	996	997	986	996
08/15/2006	988	994	977	989
08/16/2006	993	1,032	992	1,027
08/17/2006	1,036	1,068	1,032	1,039
08/18/2006	1,038	1,053	1,023	1,032
08/21/2006	1,039	1,052	1,031	1,050
08/22/2006	1,060	1,065	1,044	1,056
08/23/2006	1,032	1,037	1,014	1,014
08/24/2006	1,009	1,012	987	989
08/25/2006	1,000	1,005	988	1,000
08/29/2006	1,016	1,020	994	1,001
08/30/2006	1,005	1,017	997	1,011
08/31/2006	1,025	1,025	1,000	1,001
09/01/2006	1,006	1,020	1,003	1,007
09/04/2006	1,017	1,036	1,014	1,035
09/05/2006	1,040	1,050	1,027	1,050
09/06/2006	1,042	1,042	1,011	1,016
09/07/2006	1,009	1,013	983	988
09/08/2006	995	1,004	970	982
09/11/2006	953	964	922	934
09/12/2006	915	946	907	932
09/13/2006	928	944	922	929
09/14/2006	945	956	927	931
09/15/2006	927	929	909	910
09/18/2006	919	937	911	927
09/19/2006	929	937	907	910
09/20/2006	905	925	882	912
09/21/2006	908	929	899	916
09/22/2006	911	928	885	887
09/25/2006	896	896	839	853
09/26/2006	871	893	866	891
09/27/2006	909	925	907	921
09/28/2006	929	937	924	930
09/29/2006	953	953	915	922
10/02/2006	937	945	929	938
10/03/2006	940	940	903	914
10/04/2006	898	898	866	870
10/05/2006	895	906	885	906
10/06/2006	905	919	893	905
10/09/2006	905	941	900	937
10/10/2006	944	955	933	951
10/11/2006	952	955	935	948
10/12/2006	957	976	947	971
10/13/2006	977	1,002	968	998
10/16/2006	1,015	1,019	998	1,009
10/17/2006	1,010	1,021	988	993
10/18/2006	1,010	1,016	996	1,004
10/19/2006	1,007	1,035	996	1,020
10/20/2006	1,036	1,048	1,017	1,020
10/23/2006	1,037	1,037	1,003	1,020
10/24/2006	1,009	1,016	994	1,014
10/25/2006	1,030	1,030	1,016	1,022
10/26/2006	1,039	1,039	1,014	1,015
10/27/2006	1,024	1,027	1,003	1,021
10/30/2006	1,030	1,030	996	1,000
10/31/2006	1,012	1,018	996	1,011
11/01/2006	1,018	1,047	1,016	1,036
11/02/2006	1,029	1,035	1,014	1,026
11/03/2006	1,029	1,041	1,016	1,026
11/06/2006	1,034	1,061	1,029	1,059
11/07/2006	1,065	1,071	1,055	1,060
11/08/2006	1,040	1,048	1,028	1,047
11/09/2006	1,044	1,047	1,026	1,043
11/10/2006	1,047	1,062	1,013	1,016
11/13/2006	1,000	1,002	975	978
11/14/2006	994	996	971	984
11/15/2006	984	994	965	987
11/16/2006	993	1,001	981	996
11/17/2006	986	990	947	960
11/20/2006	956	983	952	972
11/21/2006	961	975	955	966
11/22/2006	989	995	966	970
11/23/2006	982	982	957	964
11/24/2006	962	968	945	963
11/27/2006	967	979	953	957
11/28/2006	950	964	933	937
11/29/2006	951	962	943	954
11/30/2006	974	978	959	965
12/01/2006	958	979	952	958
12/04/2006	956	973	949	966
12/05/2006	972	991	967	980
12/06/2006	983	986	965	974
12/07/2006	968	975	961	972
12/08/2006	955	957	939	945
12/11/2006	952	956	940	946
12/12/2006	943	947	926	928
12/13/2006	928	941	927	937.85
12/14/2006	944	957	941	950
12/15/2006	947	965	945	951
12/18/2006	945	956.5	939	941
12/19/2006	929	937.5	920.5	927.5
12/20/2006	935	941.5	928	933.23
12/21/2006	929	943.5	921.5	922
12/22/2006	925	930	912	919
12/27/2006	926	935.5	920	926.96
12/28/2006	928	940.5	928	936.5
12/29/2006	934.5	944	930.5	934.5

Menu

Create your free account now!

BHP.L: BHP Group Limited Historical Data

2006 Historical Chart

Average

Low

High