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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,072.2292
CLOSE 2,073.0356

Low

LOW 1,678

High

HIGH 2,647
DATEOPENHIGHLOWCLOSE
01/04/20102,0042,0642,000.52,064
01/05/20102,0632,084.52,0452,080
01/06/20102,088.52,1042,0552,100
01/07/20102,0902,1022,0692,091
01/08/20102,0932,116.52,0632,115.5
01/11/20102,1502,171.52,095.52,104.5
01/12/20102,095.52,114.52,0202,056
01/13/20102,0522,091.52,0262,042.5
01/14/20102,1002,109.52,060.52,066
01/15/20102,0662,0922,0302,044.5
01/18/20102,059.52,084.52,051.52,074.5
01/19/20102,064.52,092.52,0472,080
01/20/20102,0602,0601,9902,005
01/21/20102,020.52,0381,934.51,942.5
01/22/20101,947.51,966.51,900.51,934.5
01/25/20101,915.51,966.51,903.51,914.5
01/26/20101,8851,9031,8631,896
01/27/20101,8671,905.51,8491,888
01/28/20101,9101,9261,842.51,842.5
01/29/20101,8451,896.51,8401,866
02/01/20101,8381,900.51,8381,896
02/02/20101,9301,9551,896.51,947
02/03/20101,9691,971.51,9201,931.5
02/04/20101,9051,9231,841.51,853.5
02/05/20101,8381,8451,8001,824.5
02/08/20101,8501,880.51,8181,857
02/09/20101,8801,902.51,866.51,885.5
02/10/20101,8741,9141,841.51,856.5
02/11/20101,9051,9281,868.51,901.5
02/12/20101,9221,941.51,8651,898
02/15/20101,9201,938.51,9101,913.5
02/16/20101,9501,9821,9301,973.5
02/17/20101,989.52,0101,9771,978
02/18/20101,9582,0211,9502,016
02/19/20101,983.52,0341,9782,029
02/22/20102,0502,0602,017.52,024.5
02/23/20102,0382,0691,988.52,000
02/24/20101,9862,010.51,9642,003.5
02/25/20101,9822,0111,938.51,961
02/26/20101,9982,014.51,9742,007
03/01/20102,0562,077.52,0412,072
03/02/20102,0792,122.52,0622,117
03/03/20102,1002,1552,080.52,149
03/04/20102,1212,1522,1102,126.5
03/05/20102,1462,212.52,1402,207
03/08/20102,2402,249.52,2172,233
03/09/20102,2192,230.52,179.52,222.5
03/10/20102,212.52,248.52,204.52,247.5
03/11/20102,2202,229.52,180.52,200
03/12/20102,2102,216.52,177.52,198
03/15/20102,182.52,2002,1562,165.5
03/16/20102,1772,201.52,1702,185.5
03/17/20102,2052,229.52,187.52,220
03/18/20102,1982,235.52,1972,206.5
03/19/20102,208.52,2302,169.52,185
03/22/20102,1782,201.52,148.52,201.5
03/23/20102,2182,2542,2102,236.5
03/24/20102,2422,2662,197.52,234
03/25/20102,2352,2542,2252,248.5
03/26/20102,2372,2592,2272,237
03/29/20102,2442,281.52,2442,267.5
03/30/20102,3182,3402,2602,268.5
03/31/20102,252.52,2782,2392,260
04/01/20102,2692,3152,264.52,301
04/06/20102,311.52,3462,3052,334.5
04/07/20102,325.52,3352,267.52,275
04/08/20102,252.52,259.52,2242,252.5
04/09/20102,266.52,291.52,266.52,287
04/12/20102,3152,3152,253.52,270.5
04/13/20102,250.52,2732,232.52,243.5
04/14/20102,2662,288.52,2552,286
04/15/20102,2752,280.52,2402,266.5
04/16/20102,249.52,262.52,1852,196
04/19/20102,178.52,2022,1522,162
04/20/20102,1922,2032,167.52,180
04/21/20102,163.52,1802,1182,118
04/22/20102,1212,1452,080.52,098
04/23/20102,112.52,1332,0902,109
04/26/20102,146.52,1602,1232,151
04/27/20102,1302,1422,0612,061
04/28/20102,0602,094.52,0282,058.5
04/29/20102,075.52,1012,0512,089.5
04/30/20102,0892,119.52,008.52,025.5
05/04/20101,951.51,970.51,859.51,865
05/05/20101,906.51,9231,860.51,886
05/06/20101,8531,934.51,850.51,872.5
05/07/20101,8501,9541,8151,864.5
05/10/20101,9851,997.51,957.51,983
05/11/20101,9451,953.51,9081,948.5
05/12/20101,934.51,9541,9081,944
05/13/20101,9742,012.51,9702,005.5
05/14/20101,9971,9971,902.51,914.5
05/17/20101,8931,9461,8781,895.5
05/18/20101,9181,955.51,911.51,932.5
05/19/20101,8801,887.51,8221,828
05/20/20101,8061,8431,721.51,768.5
05/21/20101,7741,8261,7601,817.5
05/24/20101,8351,8471,785.51,813.5
05/25/20101,7431,7811,723.51,763.5
05/26/20101,799.51,892.51,7991,857.5
05/27/20101,8851,943.51,8851,938.5
05/28/20101,9491,968.51,9031,913
06/01/20101,9001,9001,839.51,874.5
06/02/20101,8251,860.51,8161,856
06/03/20101,8861,9051,8371,839.5
06/04/20101,8301,8461,746.51,771
06/07/20101,7341,762.51,718.51,735
06/08/20101,762.51,776.51,7161,768
06/09/20101,791.51,8201,7691,817.5
06/10/20101,807.51,894.51,8011,875.5
06/11/20101,8851,907.51,845.51,871
06/14/20101,9001,930.51,8961,921
06/15/20101,884.51,9291,8811,919
06/16/20101,9431,9481,9021,930
06/17/20101,9191,9491,906.51,920.5
06/18/20101,930.51,9541,9221,940
06/21/20102,0072,0392,0012,031.5
06/22/20101,9882,007.51,971.51,988
06/23/20101,948.52,0101,9391,951
06/24/20101,9751,9901,9071,920
06/25/20101,909.51,925.51,8581,867
06/28/20101,884.51,8981,8541,881.5
06/29/20101,8401,841.51,7691,772
06/30/20101,7811,797.51,7261,754.5
07/01/20101,728.51,7481,6781,694.5
07/02/20101,7211,748.51,707.51,723
07/05/20101,723.51,727.51,6831,684.5
07/06/20101,7051,7781,701.51,777
07/07/20101,7471,7901,729.51,789
07/08/20101,818.51,8481,806.51,819
07/09/20101,849.51,869.51,829.51,852.5
07/12/20101,8611,866.51,818.51,825
07/13/20101,821.51,868.51,805.51,856
07/14/20101,868.51,880.51,822.51,846
07/15/20101,8251,859.51,8071,824.5
07/16/20101,8251,878.51,8031,811.5
07/19/20101,787.51,8431,787.51,816.5
07/20/20101,8501,876.51,814.51,872
07/21/20101,881.51,9391,8811,918.5
07/22/20101,9001,9761,897.51,964.5
07/23/20101,961.51,995.51,945.51,964.5
07/26/20101,9691,9851,944.51,968.5
07/27/20101,9672,014.51,9571,968.5
07/28/20101,9752,0121,974.51,991.5
07/29/20101,9932,0181,974.51,977.5
07/30/20101,9591,973.51,935.51,951.5
08/02/20101,987.52,036.51,974.52,034.5
08/03/20102,0102,025.51,996.52,019.5
08/04/20102,0002,0181,9792,009
08/05/20102,017.52,0472,000.52,025
08/06/20102,032.52,079.52,0022,022
08/09/20102,0472,0772,024.52,038.5
08/10/20102,0152,019.51,976.51,991.5
08/11/20101,957.51,9631,9191,925
08/12/20101,9181,944.51,898.51,940
08/13/20101,972.51,992.51,933.51,943
08/16/20101,9401,971.51,932.51,962.5
08/17/20101,978.52,0011,9001,916
08/18/20101,8831,9111,8501,850
08/19/20101,858.51,879.51,8101,810
08/20/20101,8141,8421,7991,821
08/23/20101,844.51,861.51,8201,830
08/24/20101,806.51,8231,775.51,803
08/25/20101,808.51,827.51,7511,767
08/26/20101,794.51,8131,776.51,802.5
08/27/20101,797.51,809.51,758.51,798
08/31/20101,777.51,8331,7501,831.5
09/01/20101,853.51,9091,837.51,903
09/02/20101,896.51,9211,8841,901
09/03/20101,9101,952.51,9001,936
09/06/20101,951.51,9611,910.51,920
09/07/20101,917.51,9241,881.51,892.5
09/08/20101,8661,8981,851.51,890
09/09/20101,890.51,941.51,885.51,926
09/10/20101,9231,927.51,9011,921.5
09/13/20101,9501,972.51,9441,970
09/14/20101,975.51,991.51,960.51,981
09/15/20101,991.51,9931,959.51,963
09/16/20101,940.51,971.51,929.51,963.5
09/17/20101,9791,9911,9361,940
09/20/20101,9471,982.51,9471,980
09/21/20101,965.51,9901,9591,959
09/22/20101,9772,0201,962.52,000
09/23/20101,994.52,015.51,9572,000
09/24/20101,979.52,026.51,9742,009.5
09/27/20102,0242,0352,0002,010
09/28/20101,9922,033.51,977.52,030
09/29/20102,0312,046.52,0092,022
09/30/20102,0002,0671,9972,025
10/01/20102,038.52,068.52,0372,058
10/04/20102,0602,0702,0242,026.5
10/05/20102,0162,0772,0102,074.5
10/06/20102,0862,1402,0862,137.5
10/07/20102,137.52,1782,1142,122.5
10/08/20102,1272,170.52,106.52,160.5
10/11/20102,162.52,1792,1422,149
10/12/20102,1162,1382,091.52,127.5
10/13/20102,1522,2202,147.52,216
10/14/20102,217.52,239.52,1942,215
10/15/20102,209.52,2262,1652,199.5
10/18/20102,160.52,1882,144.52,185.5
10/19/20102,170.52,210.52,129.52,139
10/20/20102,128.52,1992,128.52,192.5
10/21/20102,1802,2482,1772,212
10/22/20102,2002,211.52,183.52,199
10/25/20102,2452,268.52,2352,252.5
10/26/20102,2352,243.52,1932,196.5
10/27/20102,1682,1842,1462,163.5
10/28/20102,2052,2292,187.52,221
10/29/20102,207.52,227.52,180.52,213.5
11/01/20102,249.52,2552,221.52,235
11/02/20102,2332,2852,2332,277
11/03/20102,291.52,291.52,2572,280
11/04/20102,3722,4322,3632,430
11/05/20102,458.52,4662,4042,450
11/08/20102,4482,4492,4072,430.5
11/09/20102,4282,4892,413.52,469
11/10/20102,437.52,4392,386.52,410
11/11/20102,4502,5002,393.52,413
11/12/20102,3462,3932,310.52,362.5
11/15/20102,3402,416.52,3322,406
11/16/20102,3772,384.52,3132,318
11/17/20102,3092,3432,2912,335.5
11/18/20102,3602,375.52,3432,365
11/19/20102,3592,3652,2972,332.5
11/22/20102,365.52,367.52,3032,319.5
11/23/20102,2852,3042,2602,268
11/24/20102,2882,316.52,256.52,308.5
11/25/20102,310.52,358.52,3002,353
11/26/20102,3122,333.52,267.52,315
11/29/20102,3272,3512,265.52,265.5
11/30/20102,2952,302.52,253.52,285
12/01/20102,299.52,3722,295.52,363
12/02/20102,3932,457.52,375.52,450
12/03/20102,4402,4642,409.52,423.5
12/06/20102,4322,453.52,4022,439.5
12/07/20102,4402,5332,439.52,481
12/08/20102,4432,4882,4212,428
12/09/20102,460.52,4802,4422,469
12/10/20102,4612,481.52,439.52,468
12/13/20102,4792,5242,4722,524
12/14/20102,515.52,5202,4872,520
12/15/20102,5132,537.52,498.52,524.5
12/16/20102,525.52,5382,480.52,505
12/17/20102,5102,538.52,4902,500
12/20/20102,4922,521.52,489.52,512
12/21/20102,5372,5842,536.52,584
12/22/20102,5802,609.52,568.52,606
12/23/20102,6232,6302,583.52,587.5
12/24/20102,587.52,6102,5792,610
12/29/20102,5912,617.52,590.52,616
12/30/20102,611.52,6472,6112,614
12/31/20102,6202,6222,5512,551