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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,342.8893
CLOSE 1,342.8854

Low

LOW 876

High

HIGH 1,898
DATEOPENHIGHLOWCLOSE
01/02/2007942965.5941.5962.5
01/03/2007955958926.5932.5
01/04/2007913913887.5899.5
01/05/2007895906876876
01/08/2007882898879882.5
01/09/2007902.5908.5888890
01/10/2007884897878.5887.5
01/11/2007904.5933899.5930.5
01/12/2007926938915919.5
01/15/2007930933.5912.5914
01/16/2007907913.5893.5903.5
01/17/2007887907.5877882.5
01/18/2007903.5915897900.5
01/19/2007900921889921
01/22/2007923930912.5912.5
01/23/2007921941918938
01/24/2007951969948964.5
01/25/2007963974.5952958.5
01/26/2007944953.5935946.5
01/29/2007945947931.5947
01/30/2007934954.5924934
01/31/2007949957942.5949.5
02/01/2007957988.5957985
02/02/2007978.51,008960.5976
02/05/2007982990.5964990.5
02/06/2007983992972.5992
02/07/20071,0401,0431,0181,039
02/08/20071,0331,0381,023.51,030.5
02/09/20071,0421,048.51,037.51,045.5
02/12/20071,0451,057.51,0391,057.5
02/13/20071,0481,076.51,046.51,076.5
02/14/20071,087.51,0971,077.51,097
02/15/20071,0921,102.51,079.51,094
02/16/20071,0901,098.51,074.51,090
02/19/20071,0991,1081,0931,106.5
02/20/20071,1151,1151,0831,086.5
02/21/20071,079.51,0881,060.51,060.5
02/22/20071,0841,1121,0801,089.5
02/23/20071,1011,111.51,092.51,099
02/26/20071,115.51,1201,098.51,119.5
02/27/20071,073.51,099.51,0451,051.5
02/28/20071,0281,0421,007.51,024
03/01/20071,0231,041.59801,000
03/02/20071,0111,019987995.5
03/05/2007970994960984.5
03/06/20071,0031,014.59941,002
03/07/20071,0151,0229981,022
03/08/20071,0211,033.51,0201,031.5
03/09/20071,0241,0421,017.51,038.5
03/12/20071,043.51,053.51,028.51,038.5
03/13/20071,0391,046.51,024.51,028
03/14/2007994.51,015.5989.5990
03/15/20071,0251,051.51,0191,051.5
03/16/20071,0451,0581,0371,051
03/19/20071,0661,0751,0551,070
03/20/20071,0771,0871,0591,080
03/21/20071,0751,0991,0671,091
03/22/20071,1151,1201,0891,106
03/23/20071,1101,1271,1021,119
03/26/20071,1351,1411,1021,109
03/27/20071,1211,1341,1161,119
03/28/20071,1111,1261,1041,110
03/29/20071,1171,1431,1171,133
03/30/20071,1391,1451,1241,133
04/02/20071,1221,1351,1191,129
04/03/20071,1461,1591,1381,159
04/04/20071,1651,1661,1361,151
04/05/20071,1551,1601,1421,159
04/10/20071,1691,1871,1641,181
04/11/20071,1851,1851,1621,166
04/12/20071,1651,1711,1471,159
04/13/20071,1541,1611,1461,152
04/16/20071,1681,1801,1601,180
04/17/20071,1651,1851,1571,178
04/18/20071,1771,1821,1401,147
04/19/20071,1141,1431,1121,134
04/20/20071,1431,1581,1411,151
04/23/20071,1471,1551,1391,153
04/24/20071,1471,1651,1341,138
04/25/20071,1411,1601,1381,157
04/26/20071,1701,1751,1381,145
04/27/20071,1371,1421,1101,125
04/30/20071,1301,1371,1221,129
05/01/20071,1181,1291,1041,125
05/02/20071,1391,1571,1321,154
05/03/20071,1551,1711,1471,165
05/04/20071,1951,2221,1901,218
05/08/20071,2251,2301,1821,185
05/09/20071,2241,2651,2061,249
05/10/20071,2301,2371,1941,205
05/11/20071,1861,2301,1711,223
05/14/20071,2201,2301,1881,199
05/15/20071,1941,2131,1871,207
05/16/20071,1951,2231,1941,207
05/17/20071,2201,2251,1721,180
05/18/20071,1701,2111,1691,198
05/21/20071,2081,2311,2011,222
05/22/20071,2201,2361,2031,206
05/23/20071,2171,2201,2031,213
05/24/20071,2001,2111,1811,182
05/25/20071,1751,1951,1671,194
05/29/20071,2051,2161,1981,205
05/30/20071,1801,2151,1781,210
05/31/20071,2201,2381,2181,230
06/01/20071,2441,2611,2351,258
06/04/20071,2651,2691,2541,261
06/05/20071,2701,2891,2661,282
06/06/20071,2871,2871,2551,263
06/07/20071,2811,2981,2621,286
06/08/20071,2731,2791,2471,268
06/11/20071,2781,3031,2721,303
06/12/20071,2981,3171,2881,291
06/13/20071,2861,3321,2721,325
06/14/20071,3341,3711,3281,357
06/15/20071,3511,3761,3481,358
06/18/20071,3591,3951,3541,369
06/19/20071,3601,3851,3601,365
06/20/20071,3761,4021,3721,384
06/21/20071,3801,3991,3611,390
06/22/20071,3971,3991,3661,375
06/25/20071,3641,3901,3551,390
06/26/20071,3801,4001,3721,384
06/27/20071,3551,3651,3281,345
06/28/20071,3701,3901,3591,386
06/29/20071,3951,3971,3671,390
07/02/20071,3761,4341,3761,425
07/03/20071,4351,4431,4101,434
07/04/20071,4301,4421,4251,437
07/05/20071,4561,4771,4461,462
07/06/20071,4691,5161,4661,516
07/09/20071,5301,5561,5251,543
07/10/20071,5291,5451,4761,483
07/11/20071,4751,4991,4611,494
07/12/20071,5241,5541,4951,554
07/13/20071,5641,5701,5191,527
07/16/20071,5151,5351,4971,509
07/17/20071,5001,5041,4631,486
07/18/20071,4581,4721,4441,444
07/19/20071,4681,5041,4651,499
07/20/20071,5031,5341,4811,485
07/23/20071,4901,5181,4821,517
07/24/20071,5201,5311,4861,492
07/25/20071,4841,5071,4551,465
07/26/20071,4691,4761,4001,400
07/27/20071,3721,4121,3581,361
07/30/20071,3841,4171,3831,403
07/31/20071,4201,4751,4181,473
08/01/20071,3971,4241,3831,408
08/02/20071,4091,4331,3931,408
08/03/20071,4171,4281,3661,374
08/06/20071,3571,3831,3171,333
08/07/20071,3651,3741,3311,366
08/08/20071,3901,4121,3691,410
08/09/20071,4001,4001,3321,351
08/10/20071,3141,3171,2551,261
08/13/20071,3091,3611,3031,348
08/14/20071,3241,3631,2931,298
08/15/20071,2501,2931,2321,276
08/16/20071,2391,2411,1761,183
08/17/20071,1921,3001,1481,224
08/20/20071,2571,3101,2571,275
08/21/20071,2961,3041,2611,301
08/22/20071,3101,3671,3101,365
08/23/20071,4001,4161,3521,355
08/24/20071,3541,3861,3431,375
08/28/20071,3881,3941,3551,364
08/29/20071,3561,3981,3411,390
08/30/20071,3991,4321,3941,428
08/31/20071,4401,4651,4321,459
09/03/20071,4551,4601,4281,430
09/04/20071,4271,4561,4141,448
09/05/20071,4441,4611,4171,417
09/06/20071,4371,4761,4251,473
09/07/20071,4811,5101,4281,435
09/10/20071,4401,4551,4091,411
09/11/20071,4301,4711,4211,471
09/12/20071,4581,4671,4291,456
09/13/20071,4651,4981,4571,494
09/14/20071,4841,5031,4531,487
09/17/20071,4731,4851,4511,470
09/18/20071,4691,5331,4561,530
09/19/20071,5991,6411,5751,627
09/20/20071,6201,6431,6021,632
09/21/20071,6351,6651,6311,656
09/24/20071,6891,7561,6891,750
09/25/20071,7501,7651,6901,711
09/26/20071,7101,7361,6901,698
09/27/20071,7241,7351,6751,725
09/28/20071,7401,7501,7081,750
10/01/20071,7481,8151,7261,815
10/02/20071,8351,8431,7211,735
10/03/20071,7551,7631,7221,747
10/04/20071,7101,7281,6871,702
10/05/20071,7201,7451,7111,745
10/08/20071,7681,7711,6981,711
10/09/20071,7451,7671,7071,765
10/10/20071,7601,8011,7571,801
10/11/20071,8281,8951,8151,880
10/12/20071,8431,8781,8101,878
10/15/20071,8661,8981,8231,829
10/16/20071,8391,8501,8081,823
10/17/20071,8051,8581,7791,857
10/18/20071,8711,8961,8301,847
10/19/20071,8291,8761,8261,835
10/22/20071,7801,7911,7481,764
10/23/20071,7901,8251,7821,805
10/24/20071,7861,8171,7161,741
10/25/20071,7581,7981,7541,798
10/26/20071,8241,8591,8041,843
10/29/20071,8801,8921,8571,868
10/30/20071,8421,8611,8171,818
10/31/20071,8181,8341,7831,831
11/01/20071,8501,8591,7571,781
11/02/20071,7501,7751,7211,755
11/05/20071,7171,7221,6671,700
11/06/20071,7351,7801,7321,775
11/07/20071,7951,8221,7501,756
11/08/20071,7201,8911,6421,656
11/09/20071,7031,7641,6101,628
11/12/20071,6301,7051,5911,607
11/13/20071,6111,6201,5611,591
11/14/20071,6251,6531,5911,618
11/15/20071,6111,6351,5821,598
11/16/20071,6131,6371,5851,602
11/19/20071,6071,6221,5031,519
11/20/20071,5391,5741,4671,556
11/21/20071,5371,5511,4801,496
11/22/20071,5051,5191,4621,489
11/23/20071,4861,5851,4831,568
11/26/20071,6151,6271,5341,541
11/27/20071,5521,5721,4881,518
11/28/20071,5241,5741,4711,569
11/29/20071,5791,6341,5541,618
11/30/20071,6201,6451,5981,607
12/03/20071,6241,6291,5641,577
12/04/20071,5921,5951,5431,563
12/05/20071,5951,6471,5791,647
12/06/20071,6451,6491,5881,619
12/07/20071,6461,6901,6381,676
12/10/20071,6731,7041,6631,677
12/11/20071,7001,7121,6491,672
12/12/20071,6341,6751,6021,670
12/13/20071,6201,6521,5701,570
12/14/20071,5901,5961,5231,545
12/17/20071,5191,5191,4781,478
12/18/20071,4711,5221,4581,498
12/19/20071,5001,5081,4771,495
12/20/20071,4851,5121,4701,493
12/21/20071,5161,5501,5011,540
12/24/20071,5381,5791,5381,578
12/27/20071,5891,5921,5561,561
12/28/20071,5521,5801,5491,561
12/31/20071,5601,5671,5211,546