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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,503.8661
CLOSE 1,502.9173

Low

LOW 731.5

High

HIGH 2,205
DATEOPENHIGHLOWCLOSE
01/02/20081,5451,5751,5331,536
01/03/20081,5431,5981,5301,597
01/04/20081,5981,6501,5291,542
01/07/20081,5301,5491,4641,491
01/08/20081,5051,5591,5051,538
01/09/20081,5281,5551,4941,510
01/10/20081,5241,5421,4931,513
01/11/20081,5111,5291,4771,513
01/14/20081,4961,5621,4961,554
01/15/20081,5541,5621,4831,484
01/16/20081,4631,4691,3851,406
01/17/20081,4311,4501,3451,349
01/18/20081,3501,4061,3371,378
01/21/20081,3201,3281,2251,235
01/22/20081,1951,3141,1601,300
01/23/20081,3301,3401,2231,270
01/24/20081,3301,3991,3081,386
01/25/20081,4041,4491,3611,417
01/28/20081,3861,4151,3631,394
01/29/20081,4021,4571,3951,449
01/30/20081,4201,4831,4011,446
01/31/20081,4711,4841,4271,477
02/01/20081,5501,6821,5501,622
02/04/20081,6101,6701,5981,649
02/05/20081,6201,6331,5791,597
02/06/20081,5001,5381,4951,520
02/07/20081,5001,5051,4581,469
02/08/20081,4711,5071,4551,501
02/11/20081,4691,4891,4601,483
02/12/20081,5071,5551,4921,555
02/13/20081,5321,5641,5121,542
02/14/20081,5831,5901,5371,566
02/15/20081,5801,5941,5361,551
02/18/20081,5551,6201,5501,618
02/19/20081,6341,6691,6231,656
02/20/20081,6231,6401,5931,613
02/21/20081,6301,6801,6221,646
02/22/20081,6311,6641,6031,615
02/25/20081,6431,6451,6031,626
02/26/20081,6171,6521,6011,648
02/27/20081,6461,6711,6261,662
02/28/20081,6461,6851,6401,652
02/29/20081,6391,6721,6201,630
03/03/20081,5951,6431,5801,625
03/04/20081,6251,6561,6061,621
03/05/20081,6241,6621,6101,657
03/06/20081,6661,7001,6631,680
03/07/20081,6271,6351,5821,590
03/10/20081,5521,5521,4901,497
03/11/20081,4661,5241,4571,490
03/12/20081,5371,5731,5311,564
03/13/20081,5081,5491,4971,534
03/14/20081,5501,6121,5451,590
03/17/20081,5401,5441,4631,465
03/18/20081,5001,5271,4511,515
03/19/20081,5251,5421,4411,441
03/20/20081,3761,4061,3531,361
03/25/20081,4141,4361,4001,430
03/26/20081,4111,4621,4021,450
03/27/20081,4471,4871,4461,473
03/28/20081,4731,5291,4691,476
03/31/20081,4601,5001,4481,495
04/01/20081,4801,5001,4531,495
04/02/20081,5011,5421,4801,528
04/03/20081,5511,5751,5301,560
04/04/20081,5721,6171,5551,617
04/07/20081,6511,6871,6481,685
04/08/20081,6701,7621,6381,762
04/09/20081,7311,8071,7021,804
04/10/20081,7751,7801,7171,758
04/11/20081,7771,7951,7291,746
04/14/20081,7311,7391,7001,706
04/15/20081,7351,7841,7281,770
04/16/20081,7911,8651,7841,865
04/17/20081,8601,8971,8031,815
04/18/20081,8001,8301,7551,791
04/21/20081,8251,8491,8201,845
04/22/20081,8471,8851,8421,882
04/23/20081,9151,9291,8721,927
04/24/20081,9001,9191,8201,849
04/25/20081,8491,8591,8051,850
04/28/20081,8351,8961,8301,877
04/29/20081,8451,8481,8071,818
04/30/20081,8081,8171,7641,800
05/01/20081,8221,8811,7841,790
05/02/20081,8201,8881,7911,876
05/06/20081,8671,9521,8661,948
05/07/20081,9551,9631,9251,940
05/08/20081,9372,0051,9231,997
05/09/20081,9972,0031,9431,975
05/12/20081,9952,0161,9551,993
05/13/20082,0042,0621,9712,020
05/14/20082,1152,1392,0592,118
05/15/20082,0552,1892,0502,174
05/16/20082,1402,2052,1152,158
05/19/20082,1722,1962,1372,196
05/20/20082,1552,1552,0232,023
05/21/20082,0402,0722,0332,066
05/22/20082,0762,1292,0522,110
05/23/20082,0902,0902,0002,010
05/27/20082,0302,0541,9721,972
05/28/20081,9571,9871,9251,959
05/29/20082,0002,0261,9411,960
05/30/20081,9381,9441,8571,914
06/02/20081,9611,9691,9181,948
06/03/20081,9351,9561,9151,931
06/04/20081,9301,9371,8751,900
06/05/20081,8691,9041,8231,878
06/06/20081,9171,9501,8971,903
06/09/20081,9001,9311,8741,877
06/10/20081,8711,8921,8231,825
06/11/20081,8511,8611,7781,791
06/12/20081,7851,8811,7761,844
06/13/20081,8301,8621,8001,852
06/16/20081,8881,8951,8301,865
06/17/20081,8991,9591,8901,936
06/18/20081,9211,9471,8891,925
06/19/20081,9231,9811,9021,950
06/20/20081,9351,9381,8821,887
06/23/20081,9001,9251,8641,908
06/24/20081,9601,9631,8911,911
06/25/20081,8851,9001,8391,850
06/26/20081,8601,8671,8041,808
06/27/20081,8041,8751,8041,875
06/30/20081,8551,9291,8551,920
07/01/20081,8971,9181,8371,841
07/02/20081,8551,9031,7571,759
07/03/20081,7001,7551,6771,749
07/04/20081,7701,7801,6931,763
07/07/20081,7321,7661,7011,765
07/08/20081,7051,7451,6571,657
07/09/20081,6901,7241,6741,710
07/10/20081,6701,7331,6691,728
07/11/20081,7721,7721,6871,695
07/14/20081,7221,7741,7181,747
07/15/20081,7191,7251,6561,663
07/16/20081,7001,7001,5641,609
07/17/20081,6221,6601,5781,630
07/18/20081,5841,6071,5561,600
07/21/20081,6531,6741,6221,646
07/22/20081,6701,6791,6101,618
07/23/20081,6441,6661,5821,616
07/24/20081,5961,6161,5371,540
07/25/20081,5411,5901,5251,553
07/28/20081,6001,6331,5861,622
07/29/20081,6291,6851,6131,640
07/30/20081,6891,7191,6661,677
07/31/20081,6901,7431,6711,693
08/01/20081,6401,6551,5931,605
08/04/20081,6051,6201,5251,531
08/05/20081,4901,5351,4761,514
08/06/20081,5601,5771,5401,550
08/07/20081,5341,5921,5221,550
08/08/20081,5171,5371,4811,511
08/11/20081,4801,5531,4791,488
08/12/20081,5021,5081,4441,468
08/13/20081,4861,5291,4721,512
08/14/20081,5801,6131,5661,582
08/15/20081,5581,5731,5151,529
08/18/20081,5691,5761,5321,537
08/19/20081,5021,5441,4981,520
08/20/20081,5801,6371,5691,622
08/21/20081,6201,6771,6181,670
08/22/20081,6901,7091,6481,698
08/26/20081,6981,6981,6241,676
08/27/20081,6631,7071,6581,698
08/28/20081,7301,7481,6951,712
08/29/20081,7221,7521,7051,718
09/01/20081,7151,7171,6371,648
09/02/20081,6351,6351,5621,581
09/03/20081,5251,5701,5091,527
09/04/20081,5271,5791,4861,486
09/05/20081,4831,5241,4191,438
09/08/20081,5251,5481,4741,485
09/09/20081,4601,4861,3761,405
09/10/20081,3871,4311,3481,385
09/11/20081,3911,4311,3581,405
09/12/20081,4451,5111,4361,509
09/15/20081,4601,4701,4201,441
09/16/20081,4061,4301,3401,376
09/17/20081,4111,4521,2701,290
09/18/20081,3441,3621,2711,317
09/19/20081,4091,5001,3861,447
09/22/20081,4751,5221,4521,479
09/23/20081,4631,4671,3851,435
09/24/20081,4551,4791,4071,440
09/25/20081,4331,4521,4031,440
09/26/20081,4171,4201,3631,369
09/29/20081,3101,3351,2121,232
09/30/20081,1811,2981,1651,259
10/01/20081,2951,3301,1851,209
10/02/20081,2111,2711,1111,121
10/03/20081,1261,1951,0871,187
10/06/20081,0541,1101,0001,070
10/07/20081,1501,1501,0501,087
10/08/20081,0131,112950972.5
10/09/20081,0021,0921,0011,036
10/10/2008905975.5880954.5
10/13/20081,0331,0589881,041
10/14/20081,0651,1571,0321,077
10/15/20081,0551,055894.5916
10/16/2008840935.5791811
10/17/2008866911781895.5
10/20/2008940974.5907974.5
10/21/20081,0201,028937967
10/22/2008920930864.5880
10/23/2008865866763823
10/24/2008782.5868.5756.5868.5
10/27/2008805.5866.5780.5845.5
10/28/2008915921.5807842.5
10/29/2008902967.5887960
10/30/20081,0201,0509671,008
10/31/20089981,066963.51,053
11/03/20081,1001,1161,0501,075
11/04/20081,0681,1651,0141,158
11/05/20081,1691,1821,1021,140
11/06/20081,0891,099969969
11/07/20089981,051967.51,015
11/10/20081,0941,1761,0901,123
11/11/20081,0851,1011,0061,019
11/12/20081,0401,060931948.5
11/13/2008901.5948898926.5
11/14/2008994994895905
11/17/2008912918.5853872
11/18/2008870.5888817.5880
11/19/2008868876809824
11/20/2008780797731.5752.5
11/21/2008780844.5772.5797.5
11/24/2008823980817.5980
11/25/20081,1151,1901,0241,051
11/26/20081,0051,1641,0001,155
11/27/20081,1251,2241,1111,181
11/28/20081,2041,2261,1551,189
12/01/20081,1501,1561,0721,082
12/02/20081,0031,097984.51,036
12/03/20081,0671,096999.51,075
12/04/20081,0731,1001,0101,060
12/05/20081,0191,020954975.5
12/08/20081,0741,1561,0411,128
12/09/20081,0991,1721,0871,157
12/10/20081,1841,2671,1751,234
12/11/20081,1851,2501,1751,220
12/12/20081,1311,2201,1141,205
12/15/20081,2351,2671,2081,260
12/16/20081,2301,2601,1901,233
12/17/20081,2441,3011,2141,298
12/18/20081,2701,2911,2211,258
12/19/20081,2291,2621,1471,235
12/22/20081,2011,2571,1761,212
12/23/20081,1751,2321,1751,204
12/24/20081,1761,2181,1761,194
12/29/20081,2071,2701,1941,243
12/30/20081,2731,2861,2571,278
12/31/20081,3091,3281,2671,294