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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 964.8514
CLOSE 965.6119

Low

LOW 571.6

High

HIGH 1,419.5
DATEOPENHIGHLOWCLOSE
01/04/2016750750.5726.6736
01/05/2016754.1764733.6746
01/06/2016730730693.7709.4
01/07/2016675679.8662673.7
01/08/2016677.8691.6652.1652.1
01/11/2016645.4659.9634.1636.1
01/12/2016619648.8609.1617.9
01/13/2016624.3640.3614.2619.6
01/14/2016626664.3618.4657
01/15/2016640645.7607.4615
01/18/2016615.9625.3601.7608.8
01/19/2016626648.7619.2627.1
01/20/2016599.9600571.6580.9
01/21/2016592652.9585642.8
01/22/2016666.6677.2641.2648.9
01/25/2016658658627.2639.8
01/26/2016625669616665.5
01/27/2016660669.9635.4669.9
01/28/2016664.8703.6658.7679.6
01/29/2016690695651.3676.4
02/01/2016682.1686.2659.5678.1
02/02/2016664664620.8632.4
02/03/2016626.6646.7619.6643.2
02/04/2016670.2727.5668.7712.6
02/05/2016701.2725.5688.3709.2
02/08/2016714.7730687.8707.5
02/09/2016704707.5655.8666.1
02/10/2016675678.6643.9653.8
02/11/2016640646.7607.5634.1
02/12/2016640.4697.5640.4696.6
02/15/2016715.7718686.8693.6
02/16/2016723.3735679.9693
02/17/2016698.1743.7691.1743
02/18/2016749756.8720.3738.5
02/19/2016732.6740.3723.5732.4
02/22/2016755801.1755795
02/23/2016775775736.4746.9
02/24/2016728728679684.3
02/25/2016701708.8683.3689.9
02/26/2016700724.9696.1716.1
02/29/2016703732.14695.4728
03/01/2016727.9758.1725740.4
03/02/2016775784751.1778.4
03/03/2016800815.1783.9795.3
03/04/2016811868.7810.6867.8
03/07/2016865.4906.7839.5897.8
03/08/2016853861.8814.4821.4
03/09/2016813.4834.8798.1831.2
03/10/2016816.4832.3789.1789.9
03/11/2016806818.2783.9815.8
03/14/2016820847.3806816.2
03/15/2016780.5780.5757762.8
03/16/2016768779756.7763.4
03/17/2016808827.5805.5822
03/18/2016833.9854.5821.2830.7
03/21/2016823.2839.7812.6819.5
03/22/2016813.4824.8804.1816.7
03/23/2016815.5823.4787.6795.5
03/24/2016785785.7760.2778.4
03/29/2016778.6783.5742.2750
03/30/2016763.1805763.1793.6
03/31/2016779799.5761.1782.8
04/01/2016774.7793.9757.8772.4
04/04/2016783.8784767769.7
04/05/2016749770.97724734.5
04/06/2016745753.6714.7732.7
04/07/2016757.9762.3724.5727.5
04/08/2016742763.7731.8760.5
04/11/2016757.9783.8750.2778.2
04/12/2016783.7811.3781.14808.6
04/13/2016832.8882.8829.1882.8
04/14/2016884.8914869.1898.5
04/15/2016905.5915.9884.9900
04/18/2016880916.6858.5916.4
04/19/2016950965.6918.3964.5
04/20/2016960.41,002954.2997
04/21/20161,0101,030.5972.05987.8
04/22/2016976993.1967.4987.6
04/25/2016982.6983.2923.4930.3
04/26/2016926.1940.3913926.8
04/27/2016915933.93904.1926.2
04/28/2016935964.59933.5945.7
04/29/2016937.5948.1919.1933.1
05/03/2016916.8922.73867.4875.3
05/04/2016840846.9808.4824.8
05/05/2016832.3851812.05831.1
05/06/2016818849.3805.8844.7
05/09/2016830830788793.3
05/10/2016799.8818787.9815
05/11/2016818.8842.9818836.7
05/12/2016825.4837.2797.4807.3
05/13/2016798.5825.7793.94822.8
05/16/2016820854.5817.7840
05/17/2016853874.1834.6861.4
05/18/2016849.9851.9822.8843.4
05/19/2016814.9817.3794814.7
05/20/2016824840.5814.1817.9
05/23/2016809.7814.2793811.4
05/24/2016805.1830800.6816.7
05/25/2016829842.4816837.2
05/26/2016854878845851.8
05/27/2016853.7865.9832.6840.3
05/31/2016840843816.5823
06/01/2016816816786.4807.1
06/02/2016810.4817.9797.9805.6
06/03/2016816.1837813.9833.6
06/06/2016854.7892.2854.7885.8
06/07/2016893.5912.8877.6879.9
06/08/2016877.6912.3875.5901
06/09/2016900906.7857.9860.1
06/10/2016850857.7821.3827.3
06/13/2016813.1827.6813.1823.4
06/14/2016814.6822788.3789.7
06/15/2016804.7831.2799.6822
06/16/2016806.8814.3790.8807
06/17/2016814.5838.6808.6830.8
06/20/2016855857806.36852.3
06/21/2016841.7852.4830847.7
06/22/2016855.2863.2844.9853.8
06/23/2016855.5878.2849.9870.5
06/24/2016835873.6793.4856.3
06/27/2016859.1870838.5841.9
06/28/2016866.2893863.4879.1
06/29/2016891.8913.5890.55910.4
06/30/2016907943.08890942.8
07/01/2016944.4948917.7940
07/04/2016962973.4949.9952.2
07/05/2016955959.2926.3935.4
07/06/2016934.6959.4907.2932.4
07/07/2016955.5972.8940.6942.1
07/08/2016949966.4939.3961.4
07/11/2016977999.8971.5992.4
07/12/2016992.31,007.6982.41,003.5
07/13/20161,0061,039.5997.3997.7
07/14/20161,0121,029.59881,003.5
07/15/2016995.21,003977.7996.5
07/18/2016978.3982.5965.4976.8
07/19/2016965.5969.9940.2948.5
07/20/2016939945903.4926.4
07/21/2016944.4954.1924.3939.2
07/22/2016935.9941.2907.8924.8
07/25/2016934.2944.9912.7921.1
07/26/2016934.9952.3929.4951
07/27/2016966984.5960.5964.3
07/28/2016967.1984.2934.95961
07/29/2016956956.2936.1944.7
08/01/2016960982.6944.38963.3
08/02/2016944954.3932.5937.4
08/03/2016940.4953.3929.7948.6
08/04/2016950984.6940982.9
08/05/20161,0001,024.59951,014
08/08/20161,021.51,054.271,0191,047.5
08/09/20161,0421,051.531,0321,049.5
08/10/20161,0341,0551,0321,038.5
08/11/20161,033.51,055.51,019.531,055.5
08/12/20161,0561,0691,031.51,040
08/15/20161,034.51,0471,0221,042.5
08/16/20161,0201,0871,0151,049.5
08/17/20161,0581,0751,0351,046
08/18/20161,0591,076.51,0591,075
08/19/20161,0681,0741,0471,053
08/22/20161,0451,0451,019.51,033
08/23/20161,0501,0801,0501,078.5
08/24/20161,072.51,114.111,0491,052
08/25/20161,0401,0511,029.51,047
08/26/20161,0501,0831,042.341,080
08/30/20161,0521,061.281,0381,040.5
08/31/20161,0181,025.18986.7989.9
09/01/2016985995.1957.1975.1
09/02/2016977.11,001968.5995.5
09/05/20161,004.51,023997.51,004
09/06/20161,0081,017.5989.5997.1
09/07/20161,002.51,008987999
09/08/20161,0011,0191,0001,015.5
09/09/20161,0211,027.51,009.51,017.5
09/12/2016980991.2960.1991
09/13/2016985992.6967.3968.1
09/14/2016975.7998.8969.9981.3
09/15/2016979.61,003.59731,002
09/16/2016999.71,004.5982986.1
09/19/20161,0051,0241,0021,022.5
09/20/20161,0291,0491,0251,032.5
09/21/20161,040.51,0561,0321,051
09/22/20161,1001,1101,0841,094.5
09/23/20161,0771,105.51,071.51,098
09/26/20161,0871,098.51,080.51,093.5
09/27/20161,1021,103.51,070.51,077.5
09/28/20161,0881,1101,0881,097
09/29/20161,1501,1681,140.51,168
09/30/20161,1451,1691,132.51,162.5
10/03/20161,162.51,191.761,159.51,183
10/04/20161,1901,2171,1861,201
10/05/20161,1881,204.51,177.31,204
10/06/20161,204.51,2141,1911,202
10/07/20161,2251,2551,2221,232.5
10/10/20161,2431,2701,2381,267
10/11/20161,263.51,279.51,2391,239
10/12/20161,2431,2481,2181,238.5
10/13/20161,184.51,199.51,172.011,184
10/14/20161,2181,224.51,182.661,208.5
10/17/20161,201.51,216.461,1891,193.5
10/18/20161,2101,2281,208.51,212
10/19/20161,211.51,2211,198.51,218
10/20/20161,225.51,233.51,2031,216.5
10/21/20161,222.51,2311,2131,221
10/24/20161,2351,252.51,221.231,224
10/25/20161,2401,263.51,2391,261
10/26/20161,2451,2451,2281,240
10/27/20161,2271,2301,206.51,227.5
10/28/20161,234.51,235.251,2091,233
10/31/20161,2401,2481,222.51,234.5
11/01/20161,241.51,2601,219.51,223
11/02/20161,2091,228.511,197.421,211.5
11/03/20161,202.51,2141,1851,187
11/04/20161,1791,1791,1491,166
11/07/20161,2151,2231,2031,221.5
11/08/20161,2281,2831,2261,279
11/09/20161,2401,3381,230.51,338
11/10/20161,353.51,3961,319.51,337
11/11/20161,3461,3491,283.51,299.5
11/14/20161,3181,3461,3151,336.5
11/15/20161,300.51,3071,2651,271.5
11/16/20161,2811,2871,249.51,256
11/17/20161,2701,284.51,2601,279
11/18/20161,265.51,269.51,2411,263.5
11/21/20161,280.51,295.81,2651,271.5
11/22/20161,327.51,3391,313.51,334
11/23/20161,3601,3691,328.51,363
11/24/20161,3631,3671,340.51,361
11/25/20161,3781,3801,3481,356
11/28/20161,3581,361.51,338.61,354.5
11/29/20161,3341,339.51,299.51,313.5
11/30/20161,299.51,341.511,2801,313.5
12/01/20161,3401,3611,294.51,339
12/02/20161,302.51,3121,282.51,304
12/05/20161,3181,342.51,301.041,339.5
12/06/20161,3351,3351,291.51,311
12/07/20161,3331,367.51,3131,362
12/08/20161,3701,4181,345.51,372.5
12/09/20161,3701,3951,350.011,355
12/12/20161,379.51,419.51,379.51,400.5
12/13/20161,3931,397.021,353.51,361.5
12/14/20161,358.51,3861,3451,355.5
12/15/20161,3401,3411,302.51,312
12/16/20161,309.51,316.221,2941,305
12/19/20161,299.51,3061,2741,282
12/20/20161,288.51,2991,2671,293
12/21/20161,299.51,3001,2781,291.5
12/22/20161,283.51,283.51,267.51,270.5
12/23/20161,2631,269.51,254.821,257.5
12/28/20161,3151,3201,3041,311.5
12/29/20161,313.51,318.51,2931,301
12/30/20161,3001,306.51,2841,306.5