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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,242.4261
CLOSE 1,239.6949

Low

LOW 665.7

High

HIGH 1,670.5
DATEOPENHIGHLOWCLOSE
01/02/20151,3941,406.51,3671,378
01/05/20151,3751,394.51,312.81,316.5
01/06/20151,322.51,346.51,2961,324.5
01/07/20151,3331,356.51,312.51,341.5
01/08/20151,357.51,3901,3441,387.5
01/09/20151,3931,3931,3661,376
01/12/20151,377.51,378.51,333.51,351
01/13/20151,3401,377.51,332.841,357
01/14/20151,3151,348.651,247.51,285
01/15/20151,318.51,3641,2781,348
01/16/20151,342.51,394.51,328.51,388
01/19/20151,3911,396.21,3581,368
01/20/20151,3781,404.51,3541,392.5
01/21/20151,392.51,428.941,3831,427
01/22/20151,4301,4831,4261,452
01/23/20151,4581,460.51,419.51,425
01/26/20151,4001,431.51,375.41,431.5
01/27/20151,4351,449.381,400.51,417.5
01/28/20151,4321,439.461,398.51,422.5
01/29/20151,4181,429.51,4041,413.5
01/30/20151,4251,460.51,420.451,443
02/02/20151,457.51,4851,452.51,484
02/03/20151,5201,5641,5191,558.5
02/04/20151,5651,588.51,5151,527
02/05/20151,5101,540.141,481.811,538
02/06/20151,530.51,5451,503.211,505
02/09/20151,5021,547.51,496.51,542.5
02/10/20151,5451,5451,484.641,495
02/11/20151,4891,491.691,453.751,473.5
02/12/20151,4791,5091,4721,494.5
02/13/20151,522.51,5711,493.581,569
02/16/20151,560.51,594.841,554.191,589
02/17/20151,578.51,6411,5751,587.5
02/18/20151,5971,609.51,5511,587.5
02/19/20151,570.51,5811,5511,572
02/20/20151,573.51,593.51,5641,581
02/23/20151,5731,5731,5361,547
02/24/20151,6001,6611,591.51,643.5
02/25/20151,6351,659.51,627.51,640
02/26/20151,645.51,670.51,610.51,615.5
02/27/20151,6121,6281,601.51,616.5
03/02/20151,6301,643.381,584.51,595.5
03/03/20151,590.51,614.941,570.51,598.5
03/04/20151,592.51,6051,566.531,573.5
03/05/20151,5811,5941,555.231,577
03/06/20151,568.51,584.551,544.51,550.5
03/09/20151,539.51,551.481,527.51,543.5
03/10/20151,534.51,534.51,4711,471
03/11/20151,4671,479.811,4501,472
03/12/20151,4731,473.51,411.891,435.5
03/13/20151,436.51,4391,384.51,389.5
03/16/20151,397.51,4181,393.251,416
03/17/20151,426.51,469.51,4251,463
03/18/20151,4601,485.51,449.871,458
03/19/20151,4721,5071,4721,485.5
03/20/20151,488.51,5391,4671,539
03/23/20151,5401,591.51,481.851,591
03/24/20151,5791,6111,577.51,591
03/25/20151,5841,594.51,574.51,585
03/26/20151,5841,598.991,5331,542.5
03/27/20151,5381,5411,4901,507.5
03/30/20151,5191,5221,4881,512
03/31/20151,5241,542.51,4721,473.5
04/01/20151,4801,485.441,444.131,470
04/02/20151,4641,4841,4261,431.5
04/07/20151,4741,479.51,443.51,470.5
04/08/20151,4811,5081,465.441,469
04/09/20151,4451,467.51,4211,453
04/10/20151,467.51,467.51,4391,463.5
04/13/20151,4401,4551,400.341,416
04/14/20151,411.51,461.51,4071,459.5
04/15/20151,4501,491.51,4411,472
04/16/20151,483.51,499.51,468.191,469.5
04/17/20151,472.51,4891,431.51,446
04/20/20151,4551,484.51,452.51,481.5
04/21/20151,493.51,493.51,4501,463
04/22/20151,4751,4861,455.191,483
04/23/20151,492.51,531.51,468.51,531.5
04/24/20151,5501,585.51,542.51,564
04/27/20151,575.51,586.51,5401,569
04/28/20151,5601,6041,543.51,589.5
04/29/20151,5581,572.51,5461,564
04/30/20151,5631,5761,5401,561
05/01/20151,5811,6301,578.31,607.5
05/05/20151,5921,637.51,5801,610.5
05/06/20151,607.51,625.51,589.631,594.5
05/07/20151,5781,5791,530.51,538
05/08/20151,536.51,566.751,522.51,560.5
05/11/20151,557.51,5981,5561,572
05/12/20151,555.51,594.881,549.51,575
05/13/20151,5851,596.51,5481,569.5
05/14/20151,553.51,5661,534.51,549
05/15/20151,553.51,569.51,522.51,533
05/18/20151,4401,477.51,429.261,463
05/19/20151,452.51,4551,3981,405.5
05/20/20151,3981,4151,3831,395.5
05/21/20151,4001,430.51,397.51,404.5
05/22/20151,4121,4361,4051,408.5
05/26/20151,4201,430.781,3691,375
05/27/20151,3801,3861,3611,379
05/28/20151,3741,379.571,347.51,376.5
05/29/20151,381.51,3961,3581,379.5
06/01/20151,379.51,390.51,355.51,359.5
06/02/20151,3541,393.51,328.51,383.5
06/03/20151,387.51,3881,355.51,367
06/04/20151,3571,3571,322.51,323.5
06/05/20151,3201,352.51,3001,327
06/08/20151,3221,3321,3051,308
06/09/20151,3091,328.51,298.221,315
06/10/20151,317.51,354.51,311.51,348.5
06/11/20151,345.51,3711,3301,346
06/12/20151,3371,3551,3261,340.5
06/15/20151,3311,344.721,3131,320.5
06/16/20151,310.51,324.171,303.51,312
06/17/20151,3231,3251,300.821,302
06/18/20151,3001,3451,3001,333
06/19/20151,3281,3441,3171,325.5
06/22/20151,3431,348.251,322.51,346.5
06/23/20151,345.51,3661,3321,356
06/24/20151,3661,418.031,362.51,373.5
06/25/20151,3631,371.61,334.821,336
06/26/20151,318.51,3281,301.51,301.5
06/29/20151,279.51,3101,2751,301.5
06/30/20151,2941,298.781,2491,249
07/01/20151,257.51,276.51,2491,260
07/02/20151,2541,286.51,2491,272.5
07/03/20151,2601,2661,238.931,248.5
07/06/20151,2291,239.51,2171,223.5
07/07/20151,222.51,222.51,1801,189
07/08/20151,181.51,207.51,1681,187.5
07/09/20151,207.51,224.51,1961,206
07/10/20151,2431,2501,2191,227.5
07/13/20151,236.51,253.251,2061,253
07/14/20151,2481,2581,233.51,236
07/15/20151,236.51,258.51,227.51,233.5
07/16/20151,2401,259.51,219.51,253
07/17/20151,2491,256.51,2311,245
07/20/20151,2371,2471,231.51,240
07/21/20151,2421,257.51,2321,251.5
07/22/20151,2241,2251,1801,180
07/23/20151,1801,197.51,1601,168
07/24/20151,166.51,1721,117.51,123.5
07/27/20151,1451,152.51,1211,130.5
07/28/20151,1371,157.851,125.51,143.5
07/29/20151,1601,171.51,132.51,168
07/30/20151,171.51,1871,1581,170
07/31/20151,175.51,1911,1511,182.5
08/03/20151,1741,174.51,131.51,137
08/04/20151,1451,169.51,131.51,159
08/05/20151,167.51,2251,1671,200.5
08/06/20151,1971,197.51,153.51,175.5
08/07/20151,177.51,2061,1761,191
08/10/20151,192.51,209.51,1571,209
08/11/20151,1901,2061,1451,148.5
08/12/20151,1271,147.51,108.51,147
08/13/20151,1781,190.51,143.51,152
08/14/20151,1521,1751,1381,150
08/17/20151,149.51,1511,125.121,133.5
08/18/20151,1281,1331,098.361,112.5
08/19/20151,1201,1211,0701,071.5
08/20/20151,0661,1031,063.51,092.5
08/21/20151,0751,0971,0641,065.5
08/24/20151,0191,029955.6967.5
08/25/20151,0001,073990.21,021
08/26/20151,0241,049.51,002.51,009.5
08/27/20151,039.51,1071,0311,102.5
08/28/20151,114.51,1371,091.051,132
09/01/20151,0991,1171,040.51,056
09/02/20151,0541,0971,0541,064.5
09/03/20151,0741,119.381,067.51,110
09/04/20151,0991,109.51,048.51,052
09/07/20151,064.51,089.51,0451,065.5
09/08/20151,076.51,0971,072.51,087
09/09/20151,1371,149.641,1081,127
09/10/20151,0571,080.611,046.51,060
09/11/20151,057.51,0911,0541,057.5
09/14/20151,064.51,087.51,043.51,068.5
09/15/20151,0581,0901,031.51,084.5
09/16/20151,0931,1271,058.51,123.5
09/17/20151,1281,150.181,104.51,107.5
09/18/20151,1051,1181,0601,098
09/21/20151,086.51,101.51,0741,076
09/22/20151,0701,073.51,020.51,021.5
09/23/20151,0211,0531,0111,041.5
09/24/20151,028.51,0481,0101,018.5
09/25/20151,0401,0461,0201,026
09/28/20151,028.51,035.33958.8964.1
09/29/2015955984951979
09/30/20151,0031,007.5985.11,005
10/01/20151,021.51,0431,0181,029
10/02/20151,030.51,047.51,0141,042
10/05/20151,0801,0821,0481,065
10/06/20151,0771,082.31,052.51,059.5
10/07/20151,1001,1381,0881,108
10/08/20151,109.51,149.51,098.51,145
10/09/20151,1671,2001,1651,194.5
10/12/20151,1861,203.51,171.51,177.5
10/13/20151,1681,172.51,1441,162.5
10/14/20151,1481,176.51,1371,152.5
10/15/20151,164.51,1811,143.51,145
10/16/20151,1541,155.51,1271,129.5
10/19/20151,1261,1281,092.51,096
10/20/20151,0891,0971,068.51,093
10/21/20151,0951,115.831,074.51,096.5
10/22/20151,0981,1271,0831,116.5
10/23/20151,1241,164.51,112.51,140.5
10/26/20151,134.51,152.51,121.51,131
10/27/20151,122.51,122.51,089.51,091
10/28/20151,0751,101.51,056.51,097
10/29/20151,0651,0671,0371,053
10/30/20151,0491,067.51,0381,040.5
11/02/20151,0301,043.51,0201,026
11/03/20151,0401,059.51,021.861,058.5
11/04/20151,071.51,131.981,068.51,069.5
11/05/20151,0671,0671,024.51,034
11/06/20159901,004.5953.3975
11/09/2015965993.7949.6952.4
11/10/2015949.2957.88922.4946.5
11/11/2015943.3949.4917.8923.7
11/12/2015929.9933.2877.3877.3
11/13/2015881.7908.2877.6883.4
11/16/2015880916.4872.2877.7
11/17/2015891.8904.6871.9877.1
11/18/2015865.3892.4852.5880.7
11/19/2015898.3916883.2888.7
11/20/2015893.2905.7882.8885.5
11/23/2015860.1890852.5871.3
11/24/2015866.4887.2852875.8
11/25/2015880882852.9853.5
11/26/2015838.3852825.5833.2
11/27/2015823825.5797.5807.6
11/30/2015803805755796.9
12/01/2015806819.7804812.7
12/02/2015814828.1804.8814.4
12/03/2015809810.4784.3787.4
12/04/2015786803777.6787.7
12/07/2015789.1790.4762.1765.2
12/08/2015745.1751.62715.4722.8
12/09/2015745761713.1749.4
12/10/2015746.1764728.3733.2
12/11/2015731.5743686.1694.2
12/14/2015693.5703665.7669.3
12/15/2015684.7696.8679.7686.9
12/16/2015700717.5683.67702.8
12/17/2015712.7722.3697.7700
12/18/2015695.7719.5695.1717.2
12/21/2015719.5744.3715.7716.7
12/22/2015724729.5716.3728
12/23/2015744.9781.9744.9778.1
12/24/2015786.8795771.6776.5
12/29/2015777.2782.5763.6775.8
12/30/2015771772.6754.33760.6
12/31/2015762762750.2760