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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,943.5417
CLOSE 1,945.2063

Low

LOW 1,622.16

High

HIGH 2,237.5
DATEOPENHIGHLOWCLOSE
01/03/20121,937.51,9991,891.51,993
01/04/20121,9922,0081,9561,975
01/05/20121,976.51,985.51,9361,951
01/06/20121,9481,982.51,946.51,949
01/09/20121,9491,970.61,930.571,947.5
01/10/20121,981.52,0321,972.332,014
01/11/20122,010.52,0432,0102,031
01/12/20122,0352,093.52,0302,055
01/13/20122,0752,098.652,014.52,045
01/16/20122,027.52,0892,0172,080
01/17/20122,1182,1452,101.52,120.5
01/18/20122,109.52,1432,0822,137.5
01/19/20122,121.52,167.52,115.652,158.5
01/20/20122,1482,158.52,124.52,125.5
01/23/20122,1202,1602,1182,159
01/24/20122,1302,1372,103.52,129
01/25/20122,1412,1542,106.132,129
01/26/20122,157.52,2192,156.52,199.5
01/27/20122,1742,2072,164.52,175
01/30/20122,145.52,1712,1322,151
01/31/20122,167.52,1842,116.52,123
02/01/20122,1262,175.52,118.52,174.5
02/02/20122,1942,237.52,1692,195
02/03/20122,1752,214.52,149.52,206.5
02/06/20122,2022,2142,175.482,200
02/07/20122,1972,205.52,153.52,180
02/08/20122,172.52,205.82,120.52,130
02/09/20122,1202,136.52,0912,115
02/10/20122,0712,0962,033.52,057.5
02/13/20122,082.52,103.52,057.52,082.5
02/14/20122,060.52,083.552,0452,072
02/15/20122,0892,103.52,0522,054
02/16/20122,034.52,043.532,0032,039.5
02/17/20122,0572,0652,0232,023
02/20/20122,0602,090.52,048.52,077.5
02/21/20122,087.52,099.52,0652,080
02/22/20122,089.52,097.52,068.52,087
02/23/20122,0712,116.52,0712,088.5
02/24/20122,0892,1102,0662,073
02/27/20122,055.52,0972,028.52,089
02/28/20122,0932,1232,0582,119.5
02/29/20122,0872,1432,029.352,037.5
03/01/20122,0322,062.52,021.52,047
03/02/20122,0402,052.52,029.52,030.5
03/05/20122,012.52,0201,965.51,971
03/06/20121,9671,9671,9191,934
03/07/20121,9381,978.821,9381,960
03/08/20121,977.52,0171,977.51,988.5
03/09/20122,000.52,0321,972.52,023.5
03/12/20121,9952,025.51,9902,013.5
03/13/20122,028.52,057.52,007.82,047
03/14/20122,0472,0591,9992,000.5
03/15/20122,003.52,0452,003.52,024
03/16/20122,0222,045.392,017.52,035
03/19/20122,0382,0542,010.52,048
03/20/20122,019.52,046.211,959.51,965
03/21/20121,9731,977.41,934.51,947
03/22/20121,9361,9501,885.51,901
03/23/20121,9011,921.51,8731,917.5
03/26/20121,9281,937.51,894.51,928
03/27/20121,936.51,958.71,920.51,926
03/28/20121,9161,9301,882.51,885
03/29/20121,8801,909.561,862.51,877.5
03/30/20121,8991,931.51,889.51,907.5
04/02/20121,9321,992.61,910.51,965
04/03/20121,9551,961.51,9311,934.5
04/04/20121,9251,9251,8661,877
04/05/20121,8851,926.51,849.391,907
04/10/20121,877.51,8861,831.51,831.5
04/11/20121,8301,8721,826.51,855.5
04/12/20121,8751,9181,8541,906.5
04/13/20121,907.51,931.51,887.51,889
04/16/20121,8891,9161,884.51,892.5
04/17/20121,8821,930.51,8681,926.5
04/18/20121,9401,9731,9371,943
04/19/20121,9551,983.51,9401,940
04/20/20121,9501,9791,932.51,970
04/23/20121,9341,940.071,8841,898.5
04/24/20121,9051,9171,8801,917
04/25/20121,9201,9501,893.051,935.5
04/26/20121,9391,958.51,920.51,950
04/27/20121,922.51,986.51,9121,966
04/30/20121,9741,9891,963.51,974.5
05/01/20121,9802,0391,965.52,039
05/02/20122,0282,045.52,006.52,017.5
05/03/20122,015.52,036.21,985.51,996
05/04/20121,987.52,000.51,9161,918
05/08/20121,8981,9181,842.51,860.5
05/09/20121,8751,8751,8261,864
05/10/20121,8761,890.381,8521,871.5
05/11/20121,8571,8661,820.951,864
05/14/20121,8311,839.51,7881,798
05/15/20121,8091,826.51,7511,766
05/16/20121,724.51,780.721,704.081,750
05/17/20121,7601,7601,703.51,725.5
05/18/20121,6901,725.051,6661,704.5
05/21/20121,7011,742.371,679.641,717
05/22/20121,7371,772.91,735.51,758
05/23/20121,7151,728.121,6791,681
05/24/20121,7051,728.51,6811,718.5
05/25/20121,7031,7271,6871,703.5
05/28/20121,7291,7541,691.581,716.5
05/29/20121,7481,7641,727.51,751.5
05/30/20121,734.51,7351,6931,707.5
05/31/20121,712.51,7241,674.441,694.5
06/01/20121,7001,722.51,622.161,694.5
06/06/20121,711.51,779.51,7111,776
06/07/20121,7801,843.51,7591,820
06/08/20121,7811,7871,745.51,767
06/11/20121,8281,893.51,762.51,765
06/12/20121,766.51,8381,754.51,791.5
06/13/20121,8021,8061,761.51,790
06/14/20121,787.51,7901,7411,776.5
06/15/20121,789.51,815.51,781.51,800
06/18/20121,8391,8481,7921,829
06/19/20121,830.51,877.51,830.51,863.5
06/20/20121,8561,899.51,846.51,875.5
06/21/20121,832.51,860.51,8161,819
06/22/20121,784.51,794.821,760.51,770
06/25/20121,757.51,776.51,7191,726
06/26/20121,733.51,748.51,712.51,724
06/27/20121,734.51,744.51,7091,737
06/28/20121,745.51,747.681,708.51,747.5
06/29/20121,8001,8401,767.531,806
07/02/20121,819.51,845.51,8051,830
07/03/20121,8301,8781,8201,870
07/04/20121,868.51,886.821,8621,865.5
07/05/20121,8712,0001,852.51,876.5
07/06/20121,8651,880.51,832.51,842.5
07/09/20121,834.51,8441,817.631,823
07/10/20121,8221,863.51,801.51,826
07/11/20121,811.51,8211,795.51,811
07/12/20121,775.51,7911,7381,751
07/13/20121,7681,809.51,7601,805.5
07/16/20121,8031,8041,782.51,795
07/17/20121,799.51,8111,780.51,783
07/18/20121,7931,824.941,751.51,819
07/19/20121,8291,8521,821.51,845
07/20/20121,849.51,861.51,815.51,816.5
07/23/20121,784.51,790.51,744.51,765.5
07/24/20121,7841,807.461,765.51,773
07/25/20121,7651,8051,7501,782
07/26/20121,792.51,832.771,7751,820
07/27/20121,8371,8551,8111,850
07/30/20121,856.51,8901,790.51,880
07/31/20121,8881,897.51,8691,869
08/01/20121,873.51,898.11,8591,892.5
08/02/20121,891.51,9121,8521,857.5
08/03/20121,8571,9281,8511,918
08/06/20121,922.51,947.51,907.51,938
08/07/20121,939.51,961.51,929.51,960
08/08/20121,9471,978.061,9361,976
08/09/20121,9821,994.51,962.51,986
08/10/20121,9771,997.51,965.51,991.5
08/13/20121,9911,992.51,9621,979.5
08/14/20121,9901,997.751,968.51,981.5
08/15/20121,9691,9711,933.51,936.5
08/16/20121,9481,971.51,940.51,965
08/17/20121,965.51,971.51,940.51,960.5
08/20/20121,961.51,970.51,943.51,950.5
08/21/20121,9651,9941,9651,980
08/22/20121,9511,959.71,9371,947
08/23/20121,9531,977.51,947.51,960.5
08/24/20121,946.51,947.381,9071,933
08/28/20121,9251,937.51,910.51,932.5
08/29/20121,922.51,923.51,900.51,904
08/30/20121,879.51,889.51,834.51,842
08/31/20121,848.51,867.51,825.51,836
09/03/20121,8351,880.51,801.51,855
09/04/20121,8601,863.51,814.51,827
09/05/20121,7921,8051,746.51,778.5
09/06/20121,792.51,849.51,787.51,843
09/07/20121,8751,914.51,8081,906
09/10/20121,908.51,937.871,8981,910
09/11/20121,8941,9211,875.51,919
09/12/20121,9271,9471,9021,911
09/13/20121,9101,9381,888.51,933.5
09/14/20121,9992,062.671,9272,049
09/17/20122,0342,0532,014.52,025.5
09/18/20122,004.52,0091,9761,996.5
09/19/20122,0032,0261,991.52,000
09/20/20121,9601,9661,9371,954.5
09/21/20121,9711,9861,950.51,957
09/24/20121,9441,958.161,917.51,948.5
09/25/20121,9451,959.41,9281,954
09/26/20121,9231,933.51,889.41,908
09/27/20121,925.51,937.51,9121,932
09/28/20121,9401,9571,9231,925
10/01/20121,9251,9851,922.081,974.5
10/02/20121,959.51,985.51,9411,944.5
10/03/20121,9281,956.51,920.51,943
10/04/20121,935.51,9401,897.51,912.5
10/05/20121,9181,956.51,9021,929.5
10/08/20121,908.51,926.851,888.51,923
10/09/20121,9351,955.51,912.51,935.5
10/10/20121,9341,956.51,919.51,920.5
10/11/20121,9211,9601,913.51,950.5
10/12/20121,942.51,961.51,9351,935
10/15/20121,9181,945.51,899.51,926.5
10/16/20121,927.51,953.51,9271,949
10/17/20121,9472,0191,937.192,014
10/18/20122,021.52,0561,996.852,048
10/19/20122,0442,0532,029.52,034
10/22/20122,034.52,0462,012.52,029.5
10/23/20122,0352,035.51,970.51,981.5
10/24/20121,9822,0081,9641,993
10/25/20122,0022,024.51,992.51,995
10/26/20121,971.51,991.331,957.51,981.5
10/29/20121,974.51,9931,950.51,975
10/30/20121,9802,016.51,978.222,010
10/31/20122,010.52,023.51,982.51,985.5
11/01/20121,978.52,0141,969.262,009
11/02/20122,0092,049.12,0042,022
11/05/20121,9932,0081,982.51,991.5
11/06/20121,989.52,0081,984.51,999
11/07/20122,0152,020.51,9541,956.5
11/08/20121,9661,9831,947.51,953
11/09/20121,9491,9621,9231,950.5
11/12/20121,948.51,9651,9351,950.5
11/13/20121,926.51,9541,907.51,953.5
11/14/20121,9501,9541,906.51,912.5
11/15/20121,8981,9131,890.51,898
11/16/20121,8911,9041,866.51,873
11/19/20121,898.51,9461,877.811,942
11/20/20121,9311,951.51,9291,937
11/21/20121,923.51,934.51,917.371,930
11/22/20121,934.51,9491,9321,941
11/23/20121,9401,961.51,9331,945.5
11/26/20121,9471,9561,937.51,946.5
11/27/20121,9541,972.671,9351,943.5
11/28/20121,9311,937.51,910.51,934
11/29/20121,950.51,985.51,9381,970.5
11/30/20121,9721,984.51,961.81,962
12/03/20121,9611,9851,953.51,965.5
12/04/20121,954.51,970.51,947.51,951.5
12/05/20121,9752,003.911,962.51,998
12/06/20121,994.52,023.51,9852,013.5
12/07/20122,0122,0282,0022,018.5
12/10/20122,0142,0241,9982,022
12/11/20122,0302,069.372,027.52,054.5
12/12/20122,0622,071.52,0492,068
12/13/20122,0802,0802,0492,072
12/14/20122,0752,0972,0602,095
12/17/20122,1002,124.52,091.392,124.5
12/18/20122,1302,166.52,121.52,150.5
12/19/20122,1562,179.52,142.52,145.5
12/20/20122,1402,164.52,1382,149
12/21/20122,1302,1412,1152,136.5
12/24/20122,133.52,149.52,1272,138.5
12/27/20122,1372,181.852,1372,156.5
12/28/20122,163.52,177.52,142.52,144.5
12/31/20122,1352,148.52,120.52,129.5