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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,327.5615
CLOSE 1,326.8056

Low

LOW 1,103

High

HIGH 1,527
DATEOPENHIGHLOWCLOSE
01/03/20171,307.51,3371,307.51,331
01/04/20171,3351,340.11,306.51,313
01/05/20171,3341,3351,3121,316.5
01/06/20171,315.51,330.51,3031,317
01/09/20171,3371,3421,326.51,340.5
01/10/20171,3531,4041,351.51,400
01/11/20171,4001,438.51,389.531,420
01/12/20171,4231,469.51,418.971,438
01/13/20171,4401,460.51,429.51,454.5
01/16/20171,4751,4901,455.371,477.5
01/17/20171,455.51,456.51,433.51,434
01/18/20171,430.51,457.51,418.51,455
01/19/20171,4551,4731,434.51,446.5
01/20/20171,436.51,4491,426.51,440
01/23/20171,432.51,448.51,426.21,437.5
01/24/20171,4911,505.51,471.51,480.5
01/25/20171,5021,518.51,4531,457.5
01/26/20171,4641,466.51,4281,445.5
01/27/20171,439.51,4641,4391,450
01/30/20171,4391,4441,4131,415.5
01/31/20171,4181,463.51,414.51,437.5
02/01/20171,449.51,470.51,4401,442.5
02/02/20171,449.51,4591,432.51,433
02/03/20171,400.51,4121,374.751,397.5
02/06/20171,400.51,412.51,382.51,385.5
02/07/20171,3901,4121,381.51,388.5
02/08/20171,4001,405.911,3391,341.5
02/09/20171,350.51,359.981,3191,338
02/10/20171,3781,3891,354.51,370
02/13/20171,4181,4221,379.881,380
02/14/20171,3811,4051,3751,392
02/15/20171,400.51,430.51,3991,420
02/16/20171,4301,4311,4071,414
02/17/20171,405.51,422.791,3851,394.5
02/20/20171,4081,4131,3911,400
02/21/20171,435.51,436.51,390.51,405.5
02/22/20171,399.51,400.51,3551,367.5
02/23/20171,359.51,3881,341.51,347.5
02/24/20171,3351,3481,293.51,308
02/27/20171,3211,3331,307.51,325.5
02/28/20171,3121,3121,2871,297.5
03/01/20171,3181,3561,297.681,353.5
03/02/20171,3651,376.51,3401,346
03/03/20171,3411,367.51,3261,362.5
03/06/20171,352.51,359.51,3301,337
03/07/20171,3511,3601,336.51,342.5
03/08/20171,3421,359.991,323.261,326
03/09/20171,2501,279.51,238.51,249.5
03/10/20171,2531,275.681,2411,244.5
03/13/20171,2741,2801,270.51,275.5
03/14/20171,272.51,278.561,2561,275
03/15/20171,3001,302.51,274.761,284.5
03/16/20171,350.51,364.51,314.51,317.5
03/17/20171,3171,3331,3131,333
03/20/20171,3251,336.51,316.51,336.5
03/21/20171,3251,329.51,2771,283.5
03/22/20171,2451,276.51,2421,271.5
03/23/20171,270.51,2771,251.51,255
03/24/20171,2601,2661,241.91,245
03/27/20171,200.51,230.571,1851,197
03/28/20171,2221,231.51,201.51,227
03/29/20171,2601,2631,2341,260
03/30/20171,2551,270.51,248.51,270.5
03/31/20171,2531,2551,2321,234
04/03/20171,2371,2471,227.51,228
04/04/20171,2301,2601,224.51,255.5
04/05/20171,2801,303.51,2751,277.5
04/06/20171,2601,292.51,258.51,274
04/07/20171,256.51,287.51,244.51,287.5
04/10/20171,357.51,361.51,3131,316
04/11/20171,3161,3321,3031,314.5
04/12/20171,310.51,3161,267.51,268
04/13/20171,2651,305.351,256.51,269
04/18/20171,2371,247.51,1981,198
04/19/20171,203.51,213.81,188.751,199.5
04/20/20171,1961,209.51,1831,203
04/21/20171,2241,232.51,191.51,191.5
04/24/20171,211.51,2341,206.51,214.5
04/25/20171,193.51,2191,1891,206.5
04/26/20171,2081,2211,1881,211
04/27/20171,1941,2011,151.51,153.5
04/28/20171,1681,181.331,1681,175
05/02/20171,184.51,187.51,1591,169.5
05/03/20171,1611,167.251,129.51,146
05/04/20171,131.51,136.51,1031,117
05/05/20171,1131,145.51,1041,140
05/08/20171,1301,135.151,1091,125
05/09/20171,1351,1581,117.081,150
05/10/20171,1501,172.51,148.51,164
05/11/20171,1691,188.51,163.51,173.5
05/12/20171,173.51,177.51,159.51,164
05/15/20171,1801,196.51,1771,190.5
05/16/20171,196.51,2111,1801,199
05/17/20171,202.51,209.51,180.51,192
05/18/20171,1851,202.411,160.51,194.5
05/19/20171,235.51,235.51,1981,215
05/22/20171,223.51,2271,200.881,215.5
05/23/20171,2071,219.351,1981,201
05/24/20171,1891,216.51,1761,212
05/25/20171,2151,2241,1961,209.5
05/26/20171,201.51,215.181,1991,205
05/30/20171,199.51,211.51,196.881,202.5
05/31/20171,1901,190.81,171.51,173
06/01/20171,172.51,1891,1611,185
06/02/20171,1891,1921,171.51,185
06/05/20171,1771,179.131,162.51,165
06/06/20171,159.51,1841,1521,178.5
06/07/20171,174.51,187.51,157.731,170.5
06/08/20171,170.51,191.51,168.51,183
06/09/20171,2051,214.461,177.691,207.5
06/12/20171,2021,2131,189.131,201.5
06/13/20171,203.51,2131,189.51,200
06/14/20171,2061,214.51,178.381,178.5
06/15/20171,1761,181.51,146.51,160
06/16/20171,1661,1811,152.541,158
06/19/20171,168.51,1831,158.51,179
06/20/20171,1781,184.51,135.51,140
06/21/20171,1371,1591,123.51,140.5
06/22/20171,136.51,149.51,121.51,147.5
06/23/20171,142.51,1531,1381,143.5
06/26/20171,1481,157.51,1371,142
06/27/20171,1521,1801,1521,169
06/28/20171,169.51,1871,156.51,179
06/29/20171,2001,214.51,1861,189.5
06/30/20171,185.51,201.51,171.51,176
07/03/20171,1761,214.51,1731,214.5
07/04/20171,204.51,2321,200.51,227.5
07/05/20171,2441,260.51,2241,234.5
07/06/20171,2361,2561,2341,246.5
07/07/20171,249.51,254.51,2321,242.5
07/10/20171,246.51,2661,2291,263.5
07/11/20171,270.51,2821,252.51,265.5
07/12/20171,284.51,3031,274.51,290.5
07/13/20171,2931,309.51,2821,290
07/14/20171,294.51,3191,283.51,305
07/17/20171,310.51,328.51,3101,322.5
07/18/20171,315.51,3211,297.51,312.5
07/19/20171,319.51,326.51,3051,319.5
07/20/20171,3201,328.51,302.51,315
07/21/20171,3001,322.51,293.51,305.5
07/24/20171,2981,3051,278.51,288
07/25/20171,3001,3461,2991,343.5
07/26/20171,347.51,364.51,341.51,353
07/27/20171,3561,3731,354.51,362
07/28/20171,3481,3721,3401,364
07/31/20171,384.51,396.51,3751,378
08/01/20171,385.51,385.51,3621,362.5
08/02/20171,3531,3601,3371,348
08/03/20171,3431,361.51,334.51,357.5
08/04/20171,356.51,371.51,355.51,365
08/07/20171,3781,3991,3731,396
08/08/20171,3801,397.51,3741,397.5
08/09/20171,390.51,396.51,376.51,381.5
08/10/20171,3761,387.51,3661,375.5
08/11/20171,339.51,346.51,319.51,336
08/14/20171,3431,3671,341.51,361
08/15/20171,350.51,354.51,3351,342
08/16/20171,3481,376.51,3471,368
08/17/20171,3761,387.51,357.51,362
08/18/20171,3541,363.51,3301,351
08/21/20171,361.51,373.51,350.51,366
08/22/20171,4041,4161,385.51,394.5
08/23/20171,391.51,411.51,3801,410.5
08/24/20171,4161,424.51,4081,417
08/25/20171,420.51,458.51,4181,437
08/29/20171,425.51,448.51,406.51,448
08/30/20171,454.51,461.51,444.51,454.5
08/31/20171,4571,483.51,4571,476.5
09/01/20171,481.51,489.51,476.51,484
09/04/20171,4781,4891,472.51,486
09/05/20171,5001,5001,4811,482.5
09/06/20171,4751,4891,4671,484.5
09/07/20171,447.51,4601,446.51,457.5
09/08/20171,4491,4491,4001,402.5
09/11/20171,4151,4221,4021,419.5
09/12/20171,4291,445.51,422.51,438
09/13/20171,430.51,430.51,406.51,408.5
09/14/20171,3891,3931,360.51,361.5
09/15/20171,3561,3591,3301,330.5
09/18/20171,3401,3441,325.51,332
09/19/20171,3351,350.51,3291,343.5
09/20/20171,3441,352.51,3341,352
09/21/20171,3341,350.51,326.51,344
09/22/20171,328.51,3511,3121,345
09/25/20171,335.51,3431,326.51,329
09/26/20171,3291,3431,3161,319
09/27/20171,325.51,333.51,3131,313
09/28/20171,304.51,3101,292.51,305.5
09/29/20171,3141,3261,313.51,314.5
10/02/20171,321.51,344.51,3201,337.5
10/03/20171,335.51,351.51,335.51,345
10/04/20171,3451,3601,3451,357
10/05/20171,3601,3771,3601,371.5
10/06/20171,3761,3801,369.51,380
10/09/20171,3761,3881,3671,379.5
10/10/20171,3821,396.51,3771,396.5
10/11/20171,3871,389.51,366.51,366.5
10/12/20171,3721,383.51,368.51,375.5
10/13/20171,3761,4051,373.51,398
10/16/20171,4201,4391,4131,418
10/17/20171,4191,4371,4131,415
10/18/20171,4191,4211,388.751,390
10/19/20171,398.51,404.51,3741,396.5
10/20/20171,4111,4201,373.51,383.5
10/23/20171,382.51,405.021,3711,380
10/24/20171,390.51,3931,3761,393
10/25/20171,3811,387.51,344.871,352.5
10/26/20171,3531,377.51,3531,376
10/27/20171,3571,3651,3431,361.5
10/30/20171,3601,371.051,349.51,370.5
10/31/20171,3651,3741,3531,362.5
11/01/20171,381.51,416.481,379.51,407
11/02/20171,4021,448.51,398.51,445.5
11/03/20171,439.51,444.51,402.91,427.5
11/06/20171,4401,466.51,4391,464
11/07/20171,4801,484.51,433.561,456
11/08/20171,4611,477.091,451.51,476.5
11/09/20171,467.51,4701,425.51,429.5
11/10/20171,435.51,442.51,421.51,424
11/13/20171,442.51,447.51,4081,423
11/14/20171,418.51,418.51,382.51,387.5
11/15/20171,3701,3751,346.251,366.5
11/16/20171,3711,453.961,346.51,355
11/17/20171,3531,3681,3441,363.5
11/20/20171,3531,363.51,348.531,360.5
11/21/20171,3651,390.51,355.51,385
11/22/20171,382.51,409.51,382.51,395
11/23/20171,3881,4191,387.51,410.5
11/24/20171,412.51,426.51,4071,410.5
11/27/20171,4011,414.51,3901,392.5
11/28/20171,373.51,402.91,363.51,379.5
11/29/20171,371.51,375.51,3461,350
11/30/20171,3451,356.51,3361,345
12/01/20171,345.51,3671,333.51,347
12/04/20171,3721,3811,3521,360
12/05/20171,3621,365.51,342.271,345
12/06/20171,331.51,345.941,3251,337
12/07/20171,321.51,344.51,314.51,328.5
12/08/20171,3351,3541,3261,341.5
12/11/20171,3401,3741,336.51,372
12/12/20171,3761,383.51,365.51,382.5
12/13/20171,3881,3901,375.851,384
12/14/20171,383.51,407.51,3821,388
12/15/20171,390.51,419.51,3831,419.5
12/18/20171,4241,437.251,419.51,434
12/19/20171,4391,4391,4031,415
12/20/20171,4241,434.641,4151,434.5
12/21/20171,4421,4721,4401,469
12/22/20171,4671,4711,4611,463.5
12/27/20171,4701,493.751,4701,486
12/28/20171,4951,505.51,4921,499.5
12/29/20171,5051,5271,5011,522.5