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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,817.0929
CLOSE 1,814.7866

Low

LOW 1,250.16

High

HIGH 2,102.53
DATEOPENHIGHLOWCLOSE
01/02/20141,8771,8771,8351,852
01/03/20141,8531,862.381,831.821,857.5
01/06/20141,8501,8621,824.51,828.5
01/07/20141,828.51,8481,814.51,828.5
01/08/20141,8221,8361,806.51,811
01/09/20141,8101,816.191,7681,772
01/10/20141,7831,806.51,766.51,780.5
01/13/20141,792.51,801.51,776.51,797
01/14/20141,781.51,7901,764.621,781.5
01/15/20141,7751,7941,765.061,791.5
01/16/20141,8301,8661,810.491,860
01/17/20141,8691,8901,8691,890
01/20/20141,8751,899.51,868.241,886.5
01/21/20141,881.51,886.51,845.51,854.5
01/22/20141,8601,8741,824.51,834
01/23/20141,8141,8481,806.491,824.5
01/24/20141,8221,822.351,783.51,791.5
01/27/20141,7861,8151,771.51,780
01/28/20141,7981,8301,771.861,802
01/29/20141,823.51,8411,7651,803.5
01/30/20141,795.51,8141,779.791,811
01/31/20141,8031,810.51,770.51,795.5
02/03/20141,7941,8151,767.51,774.5
02/04/20141,7621,843.061,742.51,766
02/05/20141,7581,766.51,737.381,759
02/06/20141,7671,789.51,748.51,782.5
02/07/20141,793.51,8091,775.51,805
02/10/20141,8141,8281,801.311,815
02/11/20141,8281,852.51,817.71,849
02/12/20141,8641,8811,852.041,862.5
02/13/20141,866.51,8801,8261,871
02/14/20141,8741,906.51,839.921,888.5
02/17/20141,8991,9171,890.51,912
02/18/20141,9481,955.51,912.51,949
02/19/20141,944.51,9721,932.641,965
02/20/20141,9251,9791,9251,979
02/21/20141,9851,9891,9561,970
02/24/20141,9581,9701,942.51,960
02/25/20141,9461,9601,912.51,928.5
02/26/20141,923.51,939.51,909.51,917
02/27/20141,909.51,942.51,8971,926
02/28/20141,921.51,928.51,907.741,928.5
03/03/20141,8921,9081,843.361,905
03/04/20141,917.51,9351,870.281,927
03/05/20141,892.51,9041,8741,883
03/06/20141,887.51,904.51,875.51,888
03/07/20141,8811,894.391,8381,848.5
03/10/20141,8151,8331,785.491,822
03/11/20141,8301,8391,8061,812
03/12/20141,8001,8021,7771,793
03/13/20141,817.51,8221,7881,790
03/14/20141,7761,7971,7701,786.5
03/17/20141,790.51,8261,788.71,808.5
03/18/20141,8131,8321,7931,816
03/19/20141,8191,827.51,7771,778.5
03/20/20141,7741,797.51,7641,793
03/21/20141,7991,8231,7991,809.5
03/24/20141,8181,821.51,791.51,802
03/25/20141,8151,845.51,8151,843.5
03/26/20141,850.51,8631,8261,831
03/27/20141,8231,835.51,813.631,832.5
03/28/20141,845.51,870.381,832.571,852
03/31/20141,8651,875.431,8371,844
04/01/20141,8761,896.51,867.961,882
04/02/20141,888.51,9261,885.251,917
04/03/20141,9001,932.51,8991,926
04/04/20141,925.51,9661,914.891,961
04/07/20141,9431,952.391,915.151,928
04/08/20141,9321,951.811,909.51,940
04/09/20141,943.51,9641,9331,942.5
04/10/20141,942.51,957.651,915.761,931
04/11/20141,9191,930.911,894.51,909.5
04/14/20141,907.51,9381,892.111,938
04/15/20141,934.51,9421,892.021,899
04/16/20141,929.51,935.51,892.51,909.5
04/17/20141,914.51,9191,8801,913
04/22/20141,910.51,928.51,9011,918.5
04/23/20141,919.51,927.241,907.51,920
04/24/20141,924.51,9421,919.51,929
04/25/20141,9211,940.441,913.51,924
04/28/20141,9151,924.131,892.51,902.5
04/29/20141,9051,919.51,8831,918.5
04/30/20141,907.51,9291,900.51,919
05/01/20141,9041,9171,888.51,896
05/02/20141,8891,939.551,881.51,931
05/06/20141,9211,924.51,8901,912
05/07/20141,8981,917.11,8811,917
05/08/20141,9191,9241,9101,913
05/09/20141,9201,9231,895.51,896.5
05/12/20141,9221,955.191,917.881,948
05/13/20141,9591,989.51,9531,965
05/14/20141,9712,001.51,962.51,995
05/15/20141,9932,017.51,9731,982
05/16/20141,9801,984.51,9371,953
05/19/20141,9401,9521,923.51,942
05/20/20141,939.51,9471,9091,916
05/21/20141,903.51,916.61,8921,915.5
05/22/20141,9301,944.51,9231,935.5
05/23/20141,935.51,951.371,921.51,947.5
05/27/20141,954.51,9551,9361,947.5
05/28/20141,9431,956.51,915.51,922
05/29/20141,9231,941.51,919.51,940.5
05/30/20141,9261,9261,860.51,868
06/02/20141,882.51,893.51,872.051,887
06/03/20141,869.51,879.921,853.51,876
06/04/20141,877.51,8991,866.421,883
06/05/20141,875.51,8891,862.51,876
06/06/20141,886.51,8951,870.341,892
06/09/20141,8961,9181,8961,904
06/10/20141,895.51,8991,878.51,887.5
06/11/20141,881.51,895.51,873.51,892.5
06/12/20141,8771,889.981,850.51,868
06/13/20141,852.51,8771,833.51,850
06/16/20141,8511,884.181,8481,865
06/17/20141,8601,872.171,8311,852.5
06/18/20141,8591,8791,851.31,874.5
06/19/20141,9041,917.51,8931,893
06/20/20141,8841,9051,880.51,901.5
06/23/20141,9101,9441,9101,938
06/24/20141,942.51,9491,911.51,921.5
06/25/20141,9131,914.51,891.51,900
06/26/20141,913.51,921.51,886.51,900
06/27/20141,9011,9181,893.51,913.5
06/30/20141,8931,904.831,884.51,889.5
07/01/20141,9011,944.51,843.541,944.5
07/02/20141,9501,9711,941.11,959
07/03/20141,970.52,0001,9612,000
07/04/20141,9902,0131,981.52,011
07/07/20141,998.52,002.51,983.261,995
07/08/20141,9982,008.51,975.51,975.5
07/09/20141,9791,988.41,9691,980
07/10/20141,971.51,985.51,9431,951.5
07/11/20141,9621,9621,938.51,961
07/14/20141,9742,0031,968.51,993
07/15/20141,998.52,0261,9851,992
07/16/20142,000.52,036.951,9952,034
07/17/20142,0192,035.482,000.52,009
07/18/20142,001.52,0111,984.52,011
07/21/20142,0112,0161,996.52,013
07/22/20142,0252,0602,023.52,054.5
07/23/20142,065.52,084.52,053.52,066.5
07/24/20142,0742,083.52,049.52,083
07/25/20142,0772,087.52,063.322,081.5
07/28/20142,0852,096.52,062.52,075.5
07/29/20142,0822,1022,0742,096
07/30/20142,0952,0952,040.52,048
07/31/20142,053.52,063.432,0252,029
08/01/20142,021.52,021.51,978.52,011.5
08/04/20142,028.52,028.52,003.52,013.5
08/05/20142,0132,023.51,9962,013.5
08/06/20142,005.52,036.51,9902,035
08/07/20142,0422,0591,991.51,993
08/08/20141,9892,008.51,961.52,006
08/11/20142,0152,059.262,007.52,044
08/12/20142,041.52,059.262,022.182,034.5
08/13/20142,0352,041.52,017.412,039.5
08/14/20142,024.52,034.52,0162,025.5
08/15/20142,1002,102.532,015.052,050
08/18/20142,078.52,092.522,0512,067
08/19/20142,0102,065.891,961.51,965
08/20/20141,9651,985.851,943.51,979
08/21/20141,9681,9811,8681,971
08/22/20141,9721,975.51,934.51,944
08/26/20141,9521,960.271,9271,943.5
08/27/20141,9491,961.51,938.761,945.5
08/28/20141,933.51,937.431,887.51,891
08/29/20141,903.51,914.51,888.51,907.5
09/01/20141,907.51,914.351,859.891,905
09/02/20141,9241,9381,878.151,920
09/03/20141,883.51,9231,876.51,891
09/04/20141,891.51,9101,885.51,905
09/05/20141,895.51,9011,8771,896.5
09/08/20141,8901,905.51,8841,891
09/09/20141,8971,9091,870.211,872
09/10/20141,8671,888.581,856.51,862
09/11/20141,8591,863.51,839.41,849
09/12/20141,844.51,8651,844.51,848.5
09/15/20141,8451,8541,833.51,842
09/16/20141,8441,8491,825.51,836
09/17/20141,848.51,8571,816.51,817
09/18/20141,810.51,8221,8011,816.5
09/19/20141,8151,818.51,787.51,793.5
09/22/20141,766.51,7701,7271,730.5
09/23/20141,750.51,756.51,7331,741.5
09/24/20141,754.51,799.51,7351,797.5
09/25/20141,7821,7821,7351,746
09/26/20141,7381,7541,719.51,732
09/29/20141,7151,7261,704.991,720.5
09/30/20141,7281,7321,698.51,715
10/01/20141,709.51,718.51,6841,690.5
10/02/20141,6981,7001,6671,667
10/03/20141,685.51,688.51,637.51,650.5
10/06/20141,6561,695.51,6391,675.5
10/07/20141,7001,7071,6611,668
10/08/20141,6631,672.981,645.671,657
10/09/20141,6991,7071,660.51,665.5
10/10/20141,6511,6561,609.51,613.5
10/13/20141,638.51,665.51,6201,660.5
10/14/20141,6761,697.51,6631,686.5
10/15/20141,6951,7011,6401,648
10/16/20141,6941,7001,603.411,658.5
10/17/20141,6651,6911,603.391,682.5
10/20/20141,6851,689.51,6551,659
10/21/20141,6651,701.51,652.51,689.5
10/22/20141,694.51,698.51,657.51,664.5
10/23/20141,647.51,6641,622.51,658.5
10/24/20141,6521,6611,6241,627
10/27/20141,6501,655.51,6021,611
10/28/20141,6241,6381,613.291,631.5
10/29/20141,6471,657.51,627.51,630
10/30/20141,633.51,6351,5901,615.5
10/31/20141,6421,648.71,601.51,610.5
11/03/20141,6081,6351,601.51,610.5
11/04/20141,6101,6321,598.51,610.5
11/05/20141,6121,6221,5931,619.5
11/06/20141,610.51,639.51,600.391,628
11/07/20141,6381,684.51,610.51,676
11/10/20141,682.51,708.51,6111,672
11/11/20141,6661,700.131,638.551,655
11/12/20141,644.51,669.51,628.761,663
11/13/20141,6661,677.11,644.951,663
11/14/20141,6581,661.51,6261,658
11/17/20141,6571,687.51,654.561,668.5
11/18/20141,6581,678.951,648.51,660
11/19/20141,6431,651.271,6181,625
11/20/20141,6001,603.261,567.51,582.5
11/21/20141,5891,735.681,578.91,662
11/24/20141,6551,655.51,6151,621
11/25/20141,603.51,614.771,5821,593.5
11/26/20141,6111,6271,593.51,605.5
11/27/20141,5991,6221,5581,567
11/28/20141,540.51,543.611,5091,517
12/01/20141,4311,500.51,4181,484
12/02/20141,503.51,541.51,500.51,516
12/03/20141,510.51,527.51,497.51,518.5
12/04/20141,5221,5291,4901,500
12/05/20141,501.51,503.51,460.811,474
12/08/20141,458.51,464.41,430.51,437
12/09/20141,4171,4411,381.251,413.5
12/10/20141,422.51,4241,3841,386.5
12/11/20141,3851,406.51,342.51,361
12/12/20141,3501,3511,3231,325
12/15/20141,318.51,351.51,275.51,276
12/16/20141,274.51,3181,250.161,318
12/17/20141,3001,337.51,2831,327.5
12/18/20141,3501,3541,318.51,330
12/19/20141,347.51,3841,337.51,377.5
12/22/20141,3961,409.51,363.51,368
12/23/20141,362.51,3851,341.171,382.5
12/24/20141,380.51,382.51,3621,369
12/29/20141,4151,423.51,340.081,407
12/30/20141,397.51,404.51,3811,390
12/31/20141,3851,398.51,3751,388.5