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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,782.2711
CLOSE 1,782.6565

Low

LOW 1,554.6

High

HIGH 2,078.5
DATEOPENHIGHLOWCLOSE
01/02/20191,602.21,638.61,577.41,631.6
01/03/20191,612.21,6251,5941,594.4
01/04/20191,605.21,669.61,605.21,669
01/07/20191,6891,7041,666.61,685.2
01/08/20191,667.81,699.81,667.61,679.8
01/09/20191,6751,709.41,6671,707.4
01/10/20191,610.81,6211,597.81,616.6
01/11/20191,6261,644.41,6041,611.4
01/14/20191,588.81,607.61,584.21,596
01/15/20191,612.41,631.81,591.81,613
01/16/20191,620.61,625.81,591.61,597
01/17/20191,584.41,603.61,584.41,600.4
01/18/20191,6151,638.41,607.61,628.6
01/21/20191,621.21,630.21,6061,611
01/22/20191,5741,588.81,563.81,579.6
01/23/20191,570.41,581.81,555.81,563
01/24/20191,571.81,5751,554.61,569
01/25/20191,5761,612.41,574.81,609.4
01/28/20191,629.81,646.41,608.81,619.2
01/29/20191,619.21,6481,603.81,629.8
01/30/20191,674.81,685.81,6491,672.2
01/31/20191,691.81,703.81,681.81,690.2
02/01/20191,694.41,7241,694.41,720.4
02/04/20191,7001,717.61,690.41,715
02/05/20191,729.81,7411,719.61,735
02/06/20191,736.21,741.61,708.81,726
02/07/20191,715.61,725.81,7031,703
02/08/20191,695.21,716.41,693.241,703
02/11/20191,7171,736.61,7131,725
02/12/20191,729.81,735.61,7231,730.8
02/13/20191,7401,777.81,736.61,771.8
02/14/20191,7751,781.81,762.41,772
02/15/20191,762.81,804.81,761.21,792.8
02/18/20191,798.81,8031,792.41,799.6
02/19/20191,7481,8031,7481,795.8
02/20/20191,8191,826.41,789.41,823.6
02/21/20191,8091,810.61,771.21,787.4
02/22/20191,801.21,837.61,8011,827.4
02/25/20191,830.81,8431,7951,812.6
02/26/20191,796.21,8131,785.81,808
02/27/20191,7981,818.61,792.61,802.4
02/28/20191,7751,7751,7461,746
03/01/20191,7571,757.81,737.81,741
03/04/20191,751.41,755.61,741.21,744.6
03/05/20191,753.21,762.81,743.41,757.4
03/06/20191,755.61,790.21,755.61,779
03/07/20191,7271,743.61,7161,725.6
03/08/20191,7101,729.41,696.81,727.2
03/11/20191,733.61,751.21,731.61,744.2
03/12/20191,7391,752.61,723.41,746
03/13/20191,741.81,769.61,739.41,755.8
03/14/20191,751.41,751.41,727.81,730.4
03/15/20191,7301,735.41,718.61,718.6
03/18/20191,738.41,769.61,732.21,768.4
03/19/20191,770.61,802.21,770.61,781
03/20/20191,738.61,7731,7371,767.6
03/21/20191,7981,811.81,794.21,796.2
03/22/20191,8001,804.61,754.41,760.2
03/25/20191,746.21,774.21,736.81,772.6
03/26/20191,782.41,790.21,772.41,787.6
03/27/20191,790.61,802.41,784.21,795.8
03/28/20191,805.81,8261,8031,818
03/29/20191,855.61,863.41,841.21,848.6
04/01/20191,893.21,911.61,882.21,902.4
04/02/20191,9001,918.21,884.41,907
04/03/20191,923.61,926.41,9111,915.6
04/04/20191,9001,9101,8931,902.2
04/05/20191,9001,937.41,9001,932.6
04/08/20191,9451,9501,922.81,944.2
04/09/20191,942.41,9501,929.41,939.2
04/10/20191,946.21,955.41,9331,943.4
04/11/20191,935.81,939.451,912.81,923.2
04/12/20191,9301,942.81,9151,935
04/15/20191,9301,9301,896.21,902.8
04/16/20191,914.41,919.41,895.21,909.6
04/17/20191,825.61,871.21,8201,861
04/18/20191,857.81,875.81,8471,869.4
04/23/20191,875.61,8761,8501,871.4
04/24/20191,852.81,859.41,829.21,843.2
04/25/20191,8351,839.81,8181,830.8
04/26/20191,823.61,831.81,812.81,831.8
04/29/20191,8271,8361,8201,830
04/30/20191,818.41,821.41,801.61,809.4
05/01/20191,807.61,811.41,793.81,798
05/02/20191,7671,773.41,757.61,762.6
05/03/20191,7631,790.41,7631,778.4
05/07/20191,7721,789.81,7571,764.8
05/08/20191,765.61,7761,7461,764.2
05/09/20191,7551,7551,725.61,733.6
05/10/20191,754.21,759.41,731.21,743
05/13/20191,743.61,747.41,7131,713.2
05/14/20191,7301,7521,722.21,747.4
05/15/20191,754.41,7581,719.41,750
05/16/20191,773.21,805.81,769.21,789.4
05/17/20191,815.21,817.21,775.21,794.8
05/20/20191,808.21,808.21,769.81,791.6
05/21/20191,798.81,807.21,779.41,790
05/22/20191,8051,809.61,786.21,786.8
05/23/20191,776.41,778.81,748.21,757.4
05/24/20191,7781,801.81,771.41,800
05/28/20191,8361,848.21,816.41,834
05/29/20191,814.81,814.81,784.81,800
05/30/20191,8051,819.81,795.81,810
05/31/20191,794.21,795.621,770.81,784.6
06/03/20191,7621,801.61,7551,798
06/04/20191,787.21,807.61,781.81,800.6
06/05/20191,808.41,818.81,784.61,794.4
06/06/20191,781.61,814.41,780.81,804.4
06/07/20191,8001,8401,8001,824.2
06/10/20191,8421,860.461,839.61,852
06/11/20191,8771,907.61,875.41,894.2
06/12/20191,898.41,918.21,879.61,908.6
06/13/20191,9001,932.21,896.81,929
06/14/20191,9231,9331,901.61,910
06/17/20191,9151,929.11,906.41,917.2
06/18/20191,9251,976.81,9251,965.2
06/19/20191,968.21,972.61,9181,924.2
06/20/20191,9551,9861,944.81,963
06/21/20191,9641,9831,954.61,965
06/24/20191,955.81,976.721,955.81,975.6
06/25/20191,969.42,007.51,9661,990.2
06/26/20191,986.42,006.51,9832,006.5
06/27/20192,0212,030.52,000.52,010
06/28/20192,0102,021.52,000.52,015
07/01/20192,0352,052.52,027.52,032.5
07/02/20192,0402,0552,0332,049
07/03/20192,0602,078.52,0432,044.5
07/04/20192,039.52,041.52,0082,011
07/05/20191,9881,990.81,9471,955.6
07/08/20191,9751,993.41,967.91,992.4
07/09/20191,980.21,989.61,968.61,975
07/10/20191,987.22,0091,9781,997
07/11/20192,004.52,0111,971.81,979.6
07/12/20191,992.42,013.51,977.21,988
07/15/20191,990.62,0121,984.22,006.5
07/16/20192,0132,0332,0002,030
07/17/20192,031.52,044.52,0242,034
07/18/20192,0202,022.51,996.81,997.2
07/19/20192,011.52,0362,011.52,028.5
07/22/20192,0282,0542,024.52,030.5
07/23/20192,041.52,064.52,0372,042.5
07/24/20192,024.52,024.51,949.61,960.8
07/25/20191,9601,984.61,9371,958
07/26/20191,957.81,963.961,936.81,955
07/29/20191,964.81,999.81,962.081,993.8
07/30/20192,009.52,0231,9901,997.4
07/31/20192,001.52,015.51,977.41,984.2
08/01/20191,955.61,961.41,9161,936.2
08/02/20191,882.61,892.41,8441,844
08/05/20191,8001,8101,784.681,804.4
08/06/20191,8051,810.81,774.41,778.8
08/07/20191,7601,780.81,744.61,760
08/08/20191,802.21,8351,783.61,835
08/09/20191,8141,821.81,795.61,802
08/12/20191,8101,818.81,7941,797.4
08/13/20191,787.41,828.41,7811,816
08/14/20191,813.81,820.21,7711,782.8
08/15/20191,785.61,794.81,746.21,772.6
08/16/20191,7751,7851,751.41,755.2
08/19/20191,773.41,789.871,7671,781.4
08/20/20191,741.21,7701,728.61,734.8
08/21/20191,729.41,729.41,7031,713.8
08/22/20191,701.21,716.61,687.81,698.6
08/23/20191,707.61,717.21,6761,680.4
08/27/20191,678.61,690.681,667.21,672.6
08/28/20191,6921,714.81,6831,712
08/29/20191,7091,7401,705.81,730
08/30/20191,7411,775.21,740.61,773
09/02/20191,774.41,788.61,764.81,765.6
09/03/20191,768.41,774.41,7451,764.6
09/04/20191,7731,809.61,763.81,806.4
09/05/20191,758.21,767.61,731.41,750.6
09/06/20191,752.21,764.81,739.41,759.4
09/09/20191,768.21,771.81,7431,758.4
09/10/20191,758.21,778.21,745.41,775
09/11/20191,7921,798.21,771.41,777
09/12/20191,8001,817.61,785.81,803.8
09/13/20191,810.61,843.41,804.21,836.4
09/16/20191,8351,8441,8241,824.2
09/17/20191,814.81,827.61,789.61,794.6
09/18/20191,797.81,8091,785.41,795.6
09/19/20191,784.61,810.21,771.41,792.6
09/20/20191,7871,7951,761.81,788.8
09/23/20191,786.41,786.41,749.41,761.2
09/24/20191,7701,7701,708.81,710.8
09/25/20191,711.21,7361,6951,733
09/26/20191,728.61,761.41,725.641,734.6
09/27/20191,7541,780.81,7471,754.8
09/30/20191,756.41,761.21,723.61,732.4
10/01/20191,742.81,757.81,726.81,736
10/02/20191,7271,728.21,6651,665
10/03/20191,667.61,676.61,631.41,659.6
10/04/20191,664.21,684.21,645.81,683.2
10/07/20191,6731,690.41,663.81,686.2
10/08/20191,6901,698.41,671.41,671.4
10/09/20191,6701,682.21,650.61,664
10/10/20191,6751,708.61,6711,696.6
10/11/20191,696.21,720.41,679.21,720.4
10/14/20191,7151,7161,6751,675
10/15/20191,666.61,672.81,631.61,642.2
10/16/20191,6371,643.61,620.61,622.6
10/17/20191,6061,628.61,599.21,606
10/18/20191,599.61,616.21,585.541,600
10/21/20191,5981,621.21,593.61,603.4
10/22/20191,6031,6231,596.21,618.4
10/23/20191,6191,650.81,613.61,639.6
10/24/20191,6501,659.21,6381,645
10/25/20191,6451,657.21,6351,657.2
10/28/20191,6601,689.41,658.081,678.4
10/29/20191,682.61,694.61,6691,677.6
10/30/20191,669.61,669.61,6421,653
10/31/20191,661.81,6641,6191,634.8
11/01/20191,641.21,680.41,631.41,673.4
11/04/20191,690.61,7291,687.41,722.8
11/05/20191,7371,776.21,725.41,764.6
11/06/20191,7561,778.41,751.61,763
11/07/20191,7611,781.21,751.81,751.8
11/08/20191,7601,7601,723.81,726.8
11/11/20191,712.41,7201,666.61,692.4
11/12/20191,7251,7251,696.41,696.4
11/13/20191,682.81,689.81,664.41,676.8
11/14/20191,677.61,686.21,666.41,674.6
11/15/20191,694.61,722.21,674.61,690
11/18/20191,6941,705.41,677.61,686.2
11/19/20191,699.81,736.361,698.81,704.2
11/20/20191,697.41,703.41,668.61,690.6
11/21/20191,672.21,673.61,652.21,670.2
11/22/20191,6901,7201,662.41,710.2
11/25/20191,740.21,7441,708.551,720.2
11/26/20191,726.61,742.41,720.21,734
11/27/20191,755.21,767.61,7261,726.8
11/28/20191,738.21,748.81,7211,744.4
11/29/20191,735.21,736.41,7101,710
12/02/20191,720.21,745.21,7141,718.8
12/03/20191,7091,7091,662.21,674.4
12/04/20191,664.81,690.41,653.81,689
12/05/20191,680.61,687.41,658.41,661.6
12/06/20191,6721,708.41,667.21,703.8
12/09/20191,7051,722.41,6961,715.2
12/10/20191,712.21,715.41,681.61,710.6
12/11/20191,727.81,7391,714.41,729
12/12/20191,723.81,756.41,718.61,743.6
12/13/20191,7501,781.21,736.21,738.2
12/16/20191,7541,806.61,7511,778.4
12/17/20191,7771,800.81,7611,795.8
12/18/20191,787.21,807.41,783.81,797.6
12/19/20191,7871,805.21,784.41,799.4
12/20/20191,7991,809.21,785.81,794
12/23/20191,786.61,804.41,773.81,802.2
12/24/20191,806.81,807.21,788.561,791.4
12/27/20191,810.61,831.81,8021,810.8
12/30/20191,8101,8141,7841,790.2
12/31/20191,7941,7991,7761,776.8