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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,206.2888
CLOSE 2,203.8705

Low

LOW 1,624.5

High

HIGH 2,653.5
DATEOPENHIGHLOWCLOSE
01/04/20112,624.52,624.52,5452,553.5
01/05/20112,534.52,5382,485.52,534
01/06/20112,521.52,557.52,5032,517
01/07/20112,506.52,510.52,4692,492.5
01/10/20112,4752,482.52,4482,474
01/11/20112,4832,525.52,4832,519
01/12/20112,5162,558.52,5162,550
01/13/20112,566.52,567.52,5072,522.5
01/14/20112,5202,525.52,457.52,478
01/17/20112,4712,4782,435.52,467
01/18/20112,4942,525.52,4942,502
01/19/20112,5192,5252,4662,470
01/20/20112,4502,4552,3782,382
01/21/20112,3962,4262,375.52,393
01/24/20112,4112,445.52,381.52,432.5
01/25/20112,4412,453.52,3922,394.5
01/26/20112,4122,4652,4102,446
01/27/20112,4522,4802,4372,437.5
01/28/20112,4012,4122,3702,379
01/31/20112,3802,3992,3542,380
02/01/20112,414.52,4452,4062,430
02/02/20112,464.52,519.52,455.52,513.5
02/03/20112,5242,529.52,483.52,505
02/04/20112,516.52,543.52,5022,520.5
02/07/20112,5052,5482,491.52,541.5
02/08/20112,5362,5612,501.52,561
02/09/20112,5292,542.52,497.52,508
02/10/20112,5012,518.52,4692,484
02/11/20112,4752,5342,446.52,525
02/14/20112,5472,5682,518.192,555
02/15/20112,5302,541.542,505.52,510.5
02/16/20112,4802,489.42,4382,464
02/17/20112,4902,4902,4102,444.5
02/18/20112,4662,466.52,3732,391
02/21/20112,4002,426.72,371.52,374.5
02/22/20112,3622,4352,3362,413
02/23/20112,4102,418.52,338.52,346
02/24/20112,3402,392.52,324.52,360.5
02/25/20112,396.52,444.52,3702,432.5
02/28/20112,439.52,4652,412.52,433.5
03/01/20112,469.52,4702,4052,427.5
03/02/20112,3932,4512,366.52,431
03/03/20112,4532,4932,4332,484
03/04/20112,494.52,522.52,4732,491.5
03/07/20112,4742,523.52,4592,470.5
03/08/20112,4862,5002,406.942,443
03/09/20112,4272,4272,370.52,383
03/10/20112,3332,3332,2912,300
03/11/20112,2722,3232,2622,316.5
03/14/20112,2942,3362,2762,289
03/15/20112,214.52,296.912,1642,250.5
03/16/20112,300.52,300.52,2092,213.5
03/17/20112,2432,296.52,2262,281
03/18/20112,3002,344.52,2832,304.5
03/21/20112,3282,346.52,3012,304.5
03/22/20112,3152,3402,2642,275
03/23/20112,2902,331.52,2722,325
03/24/20112,326.52,363.52,322.52,358
03/25/20112,3732,3812,332.662,348
03/28/20112,348.52,3742,3442,363.5
03/29/20112,374.52,415.52,3662,414.5
03/30/20112,452.52,4902,4472,449
03/31/20112,480.52,4952,4602,460
04/01/20112,4852,5122,4622,512
04/04/20112,5032,552.52,4922,532
04/05/20112,5302,540.32,499.52,527
04/06/20112,5432,5522,527.52,537
04/07/20112,5432,5492,5002,517
04/08/20112,544.52,5872,539.52,585.5
04/11/20112,6452,653.52,6252,631.5
04/12/20112,5762,589.562,5422,544
04/13/20112,585.52,592.52,538.942,540
04/14/20112,5402,5402,486.262,518.5
04/15/20112,5202,5322,4872,515.5
04/18/20112,5272,5382,445.52,454.5
04/19/20112,470.52,508.52,463.52,471
04/20/20112,512.52,539.52,5092,534
04/21/20112,5502,577.52,460.52,549.5
04/26/20112,529.52,560.262,522.52,560
04/27/20112,5362,538.52,4952,505
04/28/20112,5232,5282,494.52,524.5
05/03/20112,4902,524.52,4632,487
05/04/20112,4602,4792,4162,421.5
05/05/20112,447.52,462.872,379.52,385.5
05/06/20112,3912,4402,3512,430
05/09/20112,414.52,463.52,3902,406
05/10/20112,4182,4592,414.52,449
05/11/20112,4652,471.52,388.52,406
05/12/20112,3642,3702,3162,363.5
05/13/20112,377.52,405.52,3382,340
05/16/20112,3252,4042,314.52,392
05/17/20112,3792,410.52,3442,344
05/18/20112,3802,4002,369.52,379.5
05/19/20112,4082,429.52,367.142,371
05/20/20112,388.52,402.52,3422,360
05/23/20112,3202,321.252,275.52,304
05/24/20112,3202,3682,3182,345
05/25/20112,3122,345.52,3002,344
05/26/20112,3642,374.52,341.52,361.5
05/27/20112,361.52,4022,361.52,390
05/31/20112,3902,4202,3902,403
06/01/20112,4112,4322,377.52,392
06/02/20112,357.52,3602,3262,327
06/03/20112,3402,3432,280.52,305.5
06/06/20112,3082,3352,280.52,326
06/07/20112,3222,355.52,3172,342
06/08/20112,3132,3202,2772,295
06/09/20112,2852,333.92,284.52,324.5
06/10/20112,314.52,332.52,272.52,279.5
06/13/20112,2782,3012,2702,280
06/14/20112,2942,325.52,2872,310
06/15/20112,308.52,336.52,280.52,283.5
06/16/20112,258.52,3502,2372,275
06/17/20112,255.52,297.52,239.52,264
06/20/20112,2302,258.52,223.692,258.5
06/21/20112,2692,3172,2672,315
06/22/20112,3102,3272,2892,317.5
06/23/20112,2992,2992,2402,244
06/24/20112,2942,3232,2882,300.5
06/27/20112,292.52,3222,279.52,313
06/28/20112,3102,356.52,249.952,342.5
06/29/20112,3792,4122,368.52,404.5
06/30/20112,417.52,452.252,4062,452
07/01/20112,4392,466.52,427.52,459.5
07/04/20112,4642,4852,444.252,473
07/05/20112,458.52,4752,445.52,459.5
07/06/20112,461.52,4742,441.52,471
07/07/20112,4982,530.52,4762,521.5
07/08/20112,5242,5282,446.52,454
07/11/20112,4502,471.52,4212,437
07/12/20112,392.52,420.52,3602,402
07/13/20112,397.52,4532,380.52,441
07/14/20112,408.52,437.632,3812,386
07/15/20112,3352,3532,3252,340
07/18/20112,322.52,3262,287.52,287.5
07/19/20112,3102,3402,3102,326
07/20/20112,3672,398.52,349.52,364.5
07/21/20112,369.52,3812,312.52,359.5
07/22/20112,375.52,407.52,3612,373
07/25/20112,3462,3732,3362,359
07/26/20112,3722,382.992,331.52,338.5
07/27/20112,3472,381.52,3212,334
07/28/20112,3052,346.52,2902,327.5
07/29/20112,2902,370.652,2532,273
08/01/20112,3142,3302,2582,258
08/02/20112,2502,2542,2022,214.5
08/03/20112,1602,1772,1022,121
08/04/20112,1482,1492,0002,013
08/05/20111,9352,0391,914.51,945
08/08/20111,889.51,957.51,829.51,846
08/09/20111,8511,917.51,743.741,911
08/10/20111,975.51,990.51,858.51,866
08/11/20111,9401,9661,868.51,966
08/12/20111,9782,027.51,923.52,018
08/15/20112,056.52,0642,0312,039.5
08/16/20112,0262,0261,9722,014.5
08/17/20112,0032,0451,985.52,022
08/18/20111,985.51,9901,875.51,890
08/19/20111,889.51,893.971,796.51,860
08/22/20111,8401,918.661,838.161,878.5
08/23/20111,9171,942.51,859.51,890
08/24/20111,9081,955.51,8721,932.5
08/25/20111,9601,9981,879.81,944
08/26/20111,9591,9591,9591,959
08/30/20112,043.52,0562,0102,042.5
08/31/20112,0562,112.52,0472,106
09/01/20112,1202,1202,0582,106
09/02/20112,0682,0852,018.52,032
09/05/20111,977.51,9971,9371,954
09/06/20111,9432,0881,917.51,977.5
09/07/20112,0182,041.51,9882,036
09/08/20112,024.52,061.081,9912,039
09/09/20112,026.52,039.51,950.51,961
09/12/20111,9081,9491,8811,933.5
09/13/20111,959.51,9621,883.51,952
09/14/20111,921.51,9831,9201,949
09/15/20111,9582,019.51,938.51,986
09/16/20112,022.52,0291,982.52,002
09/19/20111,9441,968.51,9141,935
09/20/20111,9071,9761,8971,965
09/21/20111,953.51,965.51,8781,888.5
09/22/20111,8101,832.51,7201,731.5
09/23/20111,7531,7661,6801,761.5
09/26/20111,7061,788.581,689.51,747
09/27/20111,8101,875.51,7801,875.5
09/28/20111,8501,8701,7881,799
09/29/20111,7751,822.51,7511,765
09/30/20111,7521,7781,7071,738
10/03/20111,6751,751.751,661.51,710
10/04/20111,679.51,6951,624.51,667
10/05/20111,733.51,788.51,7051,778
10/06/20111,806.51,8821,799.51,882
10/07/20111,8901,911.51,8531,867.5
10/10/20111,886.51,9361,853.51,920.5
10/11/20111,9101,9221,867.51,912
10/12/20111,9001,9751,879.51,964.5
10/13/20111,9501,979.51,8891,910
10/14/20111,916.51,979.51,8901,947
10/17/20111,972.52,0001,8901,910
10/18/20111,8681,8981,832.51,894
10/19/20111,922.51,9261,8691,890
10/20/20111,855.51,8771,822.51,833
10/21/20111,8401,901.51,821.51,897
10/24/20111,9301,999.51,9181,996
10/25/20111,9752,0001,906.51,960.5
10/26/20111,9441,993.51,9311,968.5
10/27/20112,0502,1102,0252,109
10/28/20112,0882,1312,0712,102
10/31/20112,034.52,0551,967.51,967.5
11/01/20111,9101,995.211,878.51,915
11/02/20111,9451,974.51,901.51,952
11/03/20111,9001,9921,8901,986
11/04/20112,0122,0281,9621,987.5
11/07/20111,9642,007.51,9321,983.5
11/08/20111,9762,0401,9662,017
11/09/20112,0492,053.011,9461,967.5
11/10/20111,9091,9871,8771,956.5
11/11/20111,965.51,9931,9451,992
11/14/20111,990.52,010.51,970.51,970.5
11/15/20111,9461,9841,9301,961
11/16/20111,9441,976.51,9301,961
11/17/20111,947.51,947.51,8921,906.5
11/18/20111,8801,892.51,8561,870
11/21/20111,859.51,859.51,774.21,780
11/22/20111,8051,818.181,7641,765.5
11/23/20111,7251,763.051,7201,741
11/24/20111,7551,808.791,7441,756.5
11/25/20111,740.51,7701,7131,759.5
11/28/20111,7901,854.391,7861,836.5
11/29/20111,830.51,8531,8021,836
11/30/20111,8161,969.51,7901,949
12/01/20111,9541,9721,919.51,923
12/02/20111,970.52,022.51,9362,000.5
12/05/20112,0252,0341,9892,012
12/06/20111,9642,0211,9642,004
12/07/20112,029.52,0491,9721,985.5
12/08/20112,003.52,013.51,9341,934
12/09/20111,9051,9681,9011,961
12/12/20111,9551,957.51,8891,897
12/13/20111,9041,9221,867.51,901.5
12/14/20111,8811,893.51,832.111,835.5
12/15/20111,848.51,867.51,819.51,836
12/16/20111,8591,8881,841.51,843.5
12/19/20111,8191,854.51,8011,816.5
12/20/20111,808.51,8541,799.51,838
12/21/20111,8681,888.51,826.51,834.5
12/22/20111,8421,878.51,829.51,870
12/23/20111,8801,888.51,8561,874
12/28/20111,8691,8851,8461,847.5
12/29/20111,8681,879.51,839.741,873
12/30/20111,8831,8851,8611,877.5