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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,922.0514
CLOSE 1,921.6818

Low

LOW 1,644

High

HIGH 2,251.5
DATEOPENHIGHLOWCLOSE
01/02/20132,1672,225.632,1672,208.5
01/03/20132,2022,207.52,174.52,199.5
01/04/20132,192.52,1942,166.52,182.5
01/07/20132,176.52,189.52,161.52,169
01/08/20132,1562,165.52,1412,149
01/09/20132,152.52,1772,140.52,155.5
01/10/20132,1512,167.252,1242,132
01/11/20132,0902,095.52,064.52,075
01/14/20132,079.52,095.52,0692,074.5
01/15/20132,0652,0982,062.52,071.5
01/16/20132,060.52,0802,043.082,076.5
01/17/20132,064.52,074.52,0482,061.5
01/18/20132,0772,086.52,051.52,051.5
01/21/20132,0642,0842,056.882,081
01/22/20132,088.52,0932,058.52,081
01/23/20132,0902,1222,0902,110
01/24/20132,1062,143.52,1002,138.5
01/25/20132,1242,1242,092.52,104
01/28/20132,0992,116.52,0952,111.5
01/29/20132,111.52,1542,1022,151
01/30/20132,1652,1652,135.52,149
01/31/20132,1382,1782,131.52,157
02/01/20132,162.52,2182,162.52,214.5
02/04/20132,2122,213.392,162.52,168
02/05/20132,159.52,177.562,1562,163
02/06/20132,171.52,191.52,1562,184
02/07/20132,1652,187.52,1482,155
02/08/20132,160.52,175.52,151.52,156
02/11/20132,1532,165.562,1452,159.5
02/12/20132,1512,1532,1292,151
02/13/20132,1612,2122,1542,193
02/14/20132,2192,232.142,1912,225
02/15/20132,213.52,2482,2132,230
02/18/20132,2362,2382,2092,219.5
02/19/20132,231.52,251.52,214.52,236
02/20/20132,2202,2202,1662,183.5
02/21/20132,1302,159.52,0952,097
02/22/20132,1132,131.52,0902,094
02/25/20132,1202,1402,112.52,123.5
02/26/20132,070.52,0982,0602,083
02/27/20132,099.52,1062,060.52,095.5
02/28/20132,1192,119.52,0722,089
03/01/20132,0852,0852,048.52,080
03/04/20132,043.52,0592,007.52,037
03/05/20132,0502,1132,0102,107.5
03/06/20132,0852,093.52,072.52,077.5
03/07/20132,0822,111.52,081.52,093
03/08/20132,1052,1132,069.52,097
03/11/20132,098.52,1272,092.52,126
03/12/20132,1152,148.182,111.52,135
03/13/20132,1262,1262,089.322,107
03/14/20132,1122,1122,077.52,093
03/15/20132,1032,1092,058.52,065
03/18/20132,0272,0612,016.52,054
03/19/20132,015.52,0351,9651,981.5
03/20/20131,9932,000.51,9511,961.5
03/21/20131,9671,9681,9351,961
03/22/20131,952.51,9661,934.51,936
03/25/20131,9501,9561,910.71,924
03/26/20131,9281,945.561,9171,938.5
03/27/20131,950.51,9651,9311,941.5
03/28/20131,9441,945.441,913.51,915
04/02/20131,9071,9491,902.51,939.5
04/03/20131,9241,9241,8911,900
04/04/20131,890.51,932.511,884.51,897
04/05/20131,8981,9111,854.211,879.5
04/08/20131,889.51,9071,8621,878
04/09/20131,906.51,947.51,896.51,944
04/10/20131,9531,963.091,9441,951
04/11/20131,9501,9531,9261,933
04/12/20131,9221,9461,8831,892.5
04/15/20131,8861,888.631,812.51,824.5
04/16/20131,832.51,8681,799.351,841.5
04/17/20131,840.51,848.51,761.51,779
04/18/20131,7671,7881,754.51,771.5
04/19/20131,790.51,809.51,769.51,782.5
04/22/20131,7901,797.51,750.221,762.5
04/23/20131,755.51,783.651,7451,780
04/24/20131,790.51,8851,783.451,812.5
04/25/20131,825.51,8551,8051,842.5
04/26/20131,8341,8391,8021,815.5
04/29/20131,8231,8381,802.51,832
04/30/20131,8311,8441,778.51,791
05/01/20131,805.51,816.781,7791,790
05/02/20131,7691,7861,750.51,782
05/03/20131,7891,862.51,782.51,847.5
05/07/20131,873.51,8931,8591,883
05/08/20131,9071,929.841,8901,908.5
05/09/20131,9121,9471,903.51,927.5
05/10/20131,934.51,951.51,9051,917.5
05/13/20131,9151,925.51,897.51,911.5
05/14/20131,921.51,9231,877.51,920
05/15/20131,9011,9181,8911,905
05/16/20131,8951,913.51,886.51,911.5
05/17/20131,916.51,9481,906.251,928.5
05/20/20131,9211,9311,9031,925
05/21/20131,9321,982.51,921.51,982
05/22/20131,990.52,032.51,9712,001
05/23/20131,9211,9541,9191,942.5
05/24/20131,941.51,945.51,910.51,923
05/28/20131,9141,946.51,9131,938.5
05/29/20131,9351,955.51,916.51,930
05/30/20131,923.51,955.51,914.51,944
05/31/20131,9471,955.51,914.941,915.5
06/03/20131,9091,9321,888.51,903
06/04/20131,9211,924.51,8891,894.5
06/05/20131,873.51,885.51,827.51,843
06/06/20131,845.51,8521,8151,821
06/07/20131,8061,8351,7921,832.5
06/10/20131,821.51,829.51,7901,807
06/11/20131,7801,780.811,7351,778.5
06/12/20131,768.51,798.561,7571,762
06/13/20131,7241,8011,717.51,793
06/14/20131,8081,833.51,7991,818.5
06/17/20131,812.51,828.591,798.791,815.5
06/18/20131,7921,830.51,783.251,820.5
06/19/20131,824.51,837.51,7971,812
06/20/20131,7491,7601,716.51,728.5
06/21/20131,7361,7711,703.51,704.5
06/24/20131,6931,701.51,6711,674
06/25/20131,6931,703.881,6741,689.5
06/26/20131,6991,702.51,667.51,673
06/27/20131,6821,7111,6671,694.5
06/28/20131,7051,720.51,669.51,682
07/01/20131,690.51,7201,668.51,714.5
07/02/20131,726.51,7421,704.51,711
07/03/20131,6881,6881,6441,670.5
07/04/20131,678.51,745.51,678.51,729.5
07/05/20131,7331,7421,660.51,666.5
07/08/20131,6751,7011,6681,689
07/09/20131,723.51,7531,7191,729.5
07/10/20131,726.51,736.51,7041,721.5
07/11/20131,7901,8091,7811,800
07/12/20131,8001,8161,782.821,800
07/15/20131,797.51,829.51,7961,807.5
07/16/20131,813.51,8511,8131,832
07/17/20131,8501,8871,845.51,868
07/18/20131,8521,8921,849.51,881
07/19/20131,851.51,8921,8371,869.5
07/22/20131,8671,8841,856.51,876
07/23/20131,8931,929.51,8891,913
07/24/20131,9091,943.51,891.51,907
07/25/20131,8891,891.51,850.51,878
07/26/20131,8871,903.51,871.51,878
07/29/20131,8771,900.51,8761,892.5
07/30/20131,8901,8961,877.51,880
07/31/20131,882.51,902.51,865.231,879
08/01/20131,884.51,9201,8831,920
08/02/20131,911.51,914.51,885.51,894.5
08/05/20131,8941,9111,8841,901.5
08/06/20131,8981,8981,8591,875
08/07/20131,8621,8661,8351,844.5
08/08/20131,8511,901.51,8491,899
08/09/20131,911.51,9741,9031,963.5
08/12/20131,979.51,9961,939.861,983.5
08/13/20131,985.52,004.51,9711,990
08/14/20131,9852,0131,9631,994.5
08/15/20131,9992,0071,9521,975.5
08/16/20131,9701,993.641,9641,987.5
08/19/20131,9781,9801,943.51,956
08/20/20131,9201,935.51,886.51,923.5
08/21/20131,8941,908.51,866.51,873
08/22/20131,879.51,922.51,8791,908.5
08/23/20131,8971,922.51,8861,909.5
08/27/20131,895.51,895.51,869.51,883
08/28/20131,8601,905.711,8541,877
08/29/20131,881.51,8961,8701,880.5
08/30/20131,888.51,895.51,8731,878
09/02/20131,9171,9471,907.51,921
09/03/20131,932.51,953.51,9131,936
09/04/20131,9021,9061,8821,902.5
09/05/20131,903.51,913.51,885.51,912.5
09/06/20131,8991,9291,889.51,921
09/09/20131,9271,940.51,899.51,907
09/10/20131,9321,9521,9321,939
09/11/20131,947.51,948.11,920.51,932.5
09/12/20131,9371,946.51,9121,923
09/13/20131,916.51,917.51,871.51,885
09/16/20131,910.51,9241,905.51,905.5
09/17/20131,905.51,9081,887.51,895
09/18/20131,9001,903.51,876.51,884.5
09/19/20131,9281,9491,9061,908
09/20/20131,911.51,911.51,8751,875.5
09/23/20131,875.51,8821,861.51,875.5
09/24/20131,8761,8781,8521,860
09/25/20131,8601,8881,8541,865
09/26/20131,8681,8931,8631,883
09/27/20131,8831,8831,8331,841
09/30/20131,8161,8311,806.51,820
10/01/20131,817.51,8311,787.041,805
10/02/20131,8001,832.51,7771,826
10/03/20131,823.51,841.51,7961,802
10/04/20131,8001,808.51,781.51,804.5
10/07/20131,797.51,803.51,7771,802
10/08/20131,7931,7981,762.51,768.5
10/09/20131,7751,786.51,7601,771.5
10/10/20131,778.51,801.51,7651,791.5
10/11/20131,806.51,817.51,7931,815
10/14/20131,8151,9051,7991,816.5
10/15/20131,8311,8591,8291,842.5
10/16/20131,835.51,858.51,8171,850
10/17/20131,842.51,8531,829.51,844
10/18/20131,8501,872.361,8481,861.5
10/21/20131,8701,8851,8651,873.5
10/22/20131,9081,964.51,9041,950.5
10/23/20131,949.51,954.51,911.51,922.5
10/24/20131,927.51,9551,922.51,950
10/25/20131,9361,9591,9171,953
10/28/20131,966.51,970.51,9341,944.5
10/29/20131,9401,9581,9181,949
10/30/20131,9551,970.51,9441,952
10/31/20131,949.51,957.51,924.51,930.5
11/01/20131,930.51,945.51,9091,919
11/04/20131,9271,954.51,9271,949.5
11/05/20131,9571,9961,9571,970
11/06/20131,9842,0001,963.051,983
11/07/20131,9782,005.51,9591,968.5
11/08/20131,9511,973.841,939.51,970
11/11/20131,9601,9711,9401,956
11/12/20131,9521,956.51,931.51,940.5
11/13/20131,9281,9361,8811,904
11/14/20131,9291,9361,8921,913.5
11/15/20131,9201,9441,914.51,932
11/18/20131,9401,9461,926.51,940.5
11/19/20131,9331,935.51,9121,928
11/20/20131,9121,950.51,9051,936
11/21/20131,9241,9241,902.51,909.5
11/22/20131,9121,9141,8601,876
11/25/20131,8801,8891,864.51,875
11/26/20131,8781,883.951,8321,841
11/27/20131,837.51,868.51,828.51,844
11/28/20131,8441,8851,831.51,875.5
11/29/20131,8641,8831,8591,859
12/02/20131,845.51,8581,8191,822
12/03/20131,8051,8181,7711,801.5
12/04/20131,813.51,8371,8031,818.5
12/05/20131,815.51,835.911,8061,815.5
12/06/20131,820.51,8621,814.51,845
12/09/20131,8511,851.51,8151,844
12/10/20131,8311,835.51,807.51,807.5
12/11/20131,7991,8281,777.51,785
12/12/20131,7561,785.51,737.51,754.5
12/13/20131,7571,770.51,743.51,757.5
12/16/20131,750.51,8011,7151,793
12/17/20131,7781,7991,7661,784.5
12/18/20131,792.51,8081,7841,789
12/19/20131,809.51,816.071,785.51,801.5
12/20/20131,8111,824.51,782.51,805.5
12/23/20131,8181,834.51,810.51,833
12/24/20131,841.51,8491,827.741,834
12/27/20131,8451,8701,8251,868
12/30/20131,8701,882.81,852.51,865.5
12/31/20131,861.51,871.261,857.511,869