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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,520.3913
CLOSE 1,520.6581

Low

LOW 1,025

High

HIGH 2,024.5
DATEOPENHIGHLOWCLOSE
01/02/20091,3151,4101,3031,405
01/05/20091,4191,4351,3481,372
01/06/20091,3871,4731,3631,450
01/07/20091,4231,4231,3151,334
01/08/20091,2941,3231,2221,292
01/09/20091,3221,3381,2651,284
01/12/20091,2591,2831,2251,242
01/13/20091,2241,2661,1761,263
01/14/20091,2761,2761,1301,155
01/15/20091,1531,1841,1121,137
01/16/20091,1821,2061,1641,188
01/19/20091,2241,2381,1281,169
01/20/20091,1541,2151,1381,153
01/21/20091,1381,1851,1051,165
01/22/20091,1971,2381,1521,162
01/23/20091,1391,1921,1111,165
01/26/20091,1571,2601,1431,250
01/27/20091,2291,2711,2061,264
01/28/20091,2601,3281,2421,322
01/29/20091,2781,2971,2471,276
01/30/20091,2721,2801,1711,181
02/02/20091,1631,1981,1361,159
02/03/20091,1631,1681,1131,160
02/04/20091,1901,2781,1701,269
02/05/20091,2381,3101,2241,285
02/06/20091,3031,3581,2771,335
02/09/20091,3261,4131,3061,378
02/10/20091,3141,3571,3021,310
02/11/20091,2921,3151,2671,294
02/12/20091,2601,2851,2021,258
02/13/20091,2901,3151,2471,278
02/16/20091,2591,2781,2261,234
02/17/20091,2111,2201,1531,179
02/18/20091,2011,2021,1191,153
02/19/20091,1701,1931,1371,180
02/20/20091,1391,1881,1291,152
02/23/20091,1861,1971,1321,150
02/24/20091,1331,1531,1041,145
02/25/20091,1401,1561,0941,119
02/26/20091,1371,1661,1281,155
02/27/20091,1341,1451,0671,106
03/02/20091,0431,0811,0301,034
03/03/20091,0571,0741,0251,038
03/04/20091,0851,1801,0721,172
03/05/20091,1371,1511,0841,107
03/06/20091,0981,1991,0821,156
03/09/20091,1501,1801,1221,171
03/10/20091,1751,2731,1621,264
03/11/20091,2691,3501,2381,330
03/12/20091,2841,3171,2391,309
03/13/20091,3341,3731,3331,338
03/16/20091,3261,3491,2901,347
03/17/20091,3391,3401,2681,309
03/18/20091,3201,3321,2661,298
03/19/20091,3201,4111,3041,405
03/20/20091,3721,4511,3671,446
03/23/20091,5031,5231,4601,507
03/24/20091,5071,5281,4131,434
03/25/20091,4201,4421,3761,408
03/26/20091,4401,4741,4111,459
03/27/20091,4511,4671,3941,409
03/30/20091,3721,3751,3011,304
03/31/20091,3401,4041,3331,385
04/01/20091,3581,3931,3081,371
04/02/20091,4351,5321,4281,513
04/03/20091,4901,5291,4371,441
04/06/20091,4601,4751,3721,385
04/07/20091,3991,4141,3281,359
04/08/20091,3261,3831,3151,357
04/09/20091,3831,4271,3621,408
04/14/20091,4251,4921,3981,445
04/15/20091,4111,4381,3681,388
04/16/20091,4091,4291,3851,398
04/17/20091,4121,4201,3711,403
04/20/20091,3901,4051,3301,343
04/21/20091,3131,3551,2991,344
04/22/20091,3001,3871,2901,372
04/23/20091,3701,4181,3531,385
04/24/20091,3811,4501,3661,435
04/27/20091,4081,4081,3581,390
04/28/20091,3411,3701,3251,359
04/29/20091,3781,3941,3501,382
04/30/20091,4121,4441,4001,424
05/01/20091,4061,4371,3811,434
05/05/20091,4791,5101,4451,459
05/06/20091,4371,5341,4241,525
05/07/20091,5601,5871,4961,513
05/08/20091,5351,5621,5121,535
05/11/20091,5301,5301,4821,515
05/12/20091,4821,5151,4671,477
05/13/20091,4801,4831,3861,390
05/14/20091,3801,4071,3551,392
05/15/20091,4221,4401,3761,410
05/18/20091,3851,4441,3631,432
05/19/20091,4511,4991,4511,478
05/20/20091,4851,5081,4391,491
05/21/20091,4501,4551,3941,397
05/22/20091,4251,4431,4081,422
05/26/20091,4201,4511,3621,442
05/27/20091,4481,4741,4261,434
05/28/20091,4031,4391,3961,431
05/29/20091,4701,5061,4671,476
06/01/20091,5201,5841,5201,554
06/02/20091,5331,5671,5121,557
06/03/20091,5651,5681,4781,493
06/04/20091,4811,5001,4201,456
06/05/20091,6121,6321,5541,555
06/08/20091,5371,5471,4701,495
06/09/20091,4851,5211,4661,495
06/10/20091,5551,6091,5221,534
06/11/20091,5501,5541,4891,517
06/12/20091,5331,5371,4621,485
06/15/20091,4681,4771,4341,443
06/16/20091,4501,4601,4111,430
06/17/20091,4091,4241,3491,375
06/18/20091,3751,4041,3521,378
06/19/20091,3941,4271,3831,406
06/22/20091,4101,4311,3361,345
06/23/20091,3451,3591,3151,333
06/24/20091,3431,405.51,327.51,395
06/25/20091,3851,402.51,3481,365
06/26/20091,372.51,389.51,341.51,355.5
06/29/20091,3561,3911,348.51,371
06/30/20091,3881,401.51,3641,364
07/01/20091,3751,433.51,3561,425
07/02/20091,4041,4161,3531,358
07/03/20091,356.51,3631,325.51,345
07/06/20091,3221,3321,2831,287.5
07/07/20091,3051,3361,293.51,300
07/08/20091,3001,3401,2951,308
07/09/20091,3201,356.51,307.51,310
07/10/20091,301.51,3201,294.51,297
07/13/20091,2871,3401,274.51,336.5
07/14/20091,3681,3921,361.51,383
07/15/20091,399.51,4381,3901,435.5
07/16/20091,4381,4591,4111,435.5
07/17/20091,461.51,465.51,431.51,443
07/20/20091,4681,508.51,4681,492
07/21/20091,4851,5451,4751,530
07/22/20091,5331,534.51,4751,502.5
07/23/20091,5201,5681,512.51,562
07/24/20091,546.51,5791,5411,554
07/27/20091,5811,5881,550.51,578
07/28/20091,5901,6001,535.51,539
07/29/20091,518.51,539.51,4971,501.5
07/30/20091,525.51,5931,523.51,579.5
07/31/20091,5831,6001,552.51,563
08/03/20091,5641,6381,5581,625
08/04/20091,6081,643.51,5761,614
08/05/20091,5821,605.51,563.51,578
08/06/20091,5901,605.51,5541,574
08/07/20091,562.51,5951,5291,589
08/10/20091,5801,5801,5391,550.5
08/11/20091,5561,578.51,518.51,527.5
08/12/20091,5351,562.51,5001,555
08/13/20091,5861,621.51,5741,590
08/14/20091,6001,611.51,5471,553
08/17/20091,5251,539.51,4811,504
08/18/20091,520.51,543.51,498.51,510.5
08/19/20091,4901,534.51,482.51,534
08/20/20091,5551,5761,5491,562.5
08/21/20091,5251,6011,5221,591
08/24/20091,6221,657.51,6061,648.5
08/25/20091,5971,6411,593.51,628
08/26/20091,6201,6451,5881,605
08/27/20091,5961,6231,5891,601.5
08/28/20091,6381,6441,6161,628
09/01/20091,6291,630.51,5841,585.5
09/02/20091,560.51,5681,527.51,557.5
09/03/20091,5681,596.51,5531,565.5
09/04/20091,585.51,608.51,5761,585.5
09/07/20091,6201,6351,6021,623
09/08/20091,639.51,678.51,636.51,665.5
09/09/20091,6481,6781,638.51,663.5
09/10/20091,6721,6951,628.51,665
09/11/20091,6871,7331,6871,714.5
09/14/20091,6801,7061,6571,698
09/15/20091,6971,7181,6781,707.5
09/16/20091,744.51,768.51,7361,762
09/17/20091,7901,7971,752.51,766
09/18/20091,7361,7671,7361,750
09/21/20091,7381,7381,6931,702
09/22/20091,7171,7511,712.51,719
09/23/20091,714.51,7461,6951,701.5
09/24/20091,6921,7101,6631,669
09/25/20091,6841,7111,6781,692.5
09/28/20091,6711,7381,661.51,738
09/29/20091,739.51,745.51,7081,728
09/30/20091,735.51,7421,6851,708
10/01/20091,7051,722.51,641.51,643
10/02/20091,6331,6531,583.51,627
10/05/20091,6501,661.51,6341,659
10/06/20091,6791,7401,6721,735.5
10/07/20091,7411,7661,731.51,740
10/08/20091,7901,791.51,7561,777.5
10/09/20091,7681,783.51,7441,770
10/12/20091,769.51,7981,757.51,785.5
10/13/20091,8001,808.51,757.51,765
10/14/20091,8091,844.51,8011,841.5
10/15/20091,8481,852.51,790.51,811.5
10/16/20091,831.51,8351,7861,804.5
10/19/20091,8301,8501,8171,847.5
10/20/20091,8601,8751,822.51,826
10/21/20091,8311,8391,781.51,825
10/22/20091,7901,809.51,7711,796
10/23/20091,8231,8561,813.51,832
10/26/20091,8391,8671,7931,805
10/27/20091,7961,812.51,765.51,782
10/28/20091,759.51,762.51,669.51,674
10/29/20091,6611,7261,6581,720
10/30/20091,7201,735.51,631.51,643.5
11/02/20091,6481,698.51,6431,690
11/03/20091,6601,661.51,618.51,650.5
11/04/20091,664.51,7101,6511,705
11/05/20091,6601,709.51,6441,700
11/06/20091,6981,721.51,661.51,703.5
11/09/20091,758.51,7791,703.51,703.5
11/10/20091,782.51,794.51,752.51,770
11/11/20091,8111,849.51,8071,816.5
11/12/20091,8181,8341,7911,799.5
11/13/20091,7851,8211,781.51,818
11/16/20091,862.51,872.51,8391,866
11/17/20091,8601,8721,8411,849
11/18/20091,8641,8971,8621,878.5
11/19/20091,869.51,8721,819.51,826.5
11/20/20091,830.51,853.51,8051,807.5
11/23/20091,8501,890.51,847.51,870.5
11/24/20091,8451,8921,838.51,857.5
11/25/20091,8901,9201,8891,915
11/26/20091,9131,9131,832.51,834.5
11/27/20091,7961,8811,791.51,864
11/30/20091,9151,9151,8541,857.5
12/01/20091,8881,9231,8881,923
12/02/20091,9251,9551,9201,942
12/03/20091,9641,9691,924.51,931.5
12/04/20091,9171,962.51,8891,890.5
12/07/20091,8811,914.51,8671,910.5
12/08/20091,8901,9061,854.51,856.5
12/09/20091,857.51,864.51,8291,850.5
12/10/20091,836.51,863.51,8321,850
12/11/20091,8671,9031,866.51,875
12/14/20091,8991,907.51,8871,906
12/15/20091,9201,926.51,882.51,901.5
12/16/20091,8851,9071,8781,902.5
12/17/20091,884.51,9001,8631,863
12/18/20091,863.51,910.51,859.51,883
12/21/20091,884.51,9211,870.51,909
12/22/20091,914.51,9301,8991,905
12/23/20091,9241,9451,914.51,945
12/24/20091,9531,9771,9531,970
12/29/20091,9812,024.51,980.52,012.5
12/30/20092,0032,016.51,983.51,994.5
12/31/20092,0092,0101,9831,995