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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,618.2685
CLOSE 1,619.0646

Low

LOW 939.8

High

HIGH 2,028
DATEOPENHIGHLOWCLOSE
01/02/20201,789.61,806.41,784.41,790.4
01/03/20201,778.41,8001,766.21,796.4
01/06/20201,786.21,794.61,769.81,775.2
01/07/20201,773.61,788.21,759.21,784.8
01/08/20201,781.81,8081,7731,808
01/09/20201,8141,834.41,770.81,771.2
01/10/20201,7901,7941,771.21,782
01/13/20201,792.61,804.61,775.21,804.6
01/14/20201,8121,825.81,802.21,806.8
01/15/20201,8111,8111,776.61,801.4
01/16/20201,8021,827.81,8021,810
01/17/20201,825.81,8731,824.21,851.6
01/20/20201,864.41,864.41,836.21,841.2
01/21/20201,831.21,832.41,790.41,816.2
01/22/20201,8351,843.61,822.41,825.4
01/23/20201,815.81,816.331,775.41,776.6
01/24/20201,795.61,8091,773.21,779
01/27/20201,718.81,730.81,6951,703.8
01/28/20201,707.41,7311,683.21,723.4
01/29/20201,7331,741.61,714.81,721
01/30/20201,688.21,717.41,681.41,691.2
01/31/20201,6921,699.61,6491,659.8
02/03/20201,6521,6691,637.61,656
02/04/20201,686.21,712.61,6831,702.2
02/05/20201,696.21,739.61,691.81,720.2
02/06/20201,735.41,747.21,711.21,720.8
02/07/20201,703.61,711.21,6661,673.6
02/10/20201,6781,681.21,6431,657
02/11/20201,6841,686.21,655.41,672.4
02/12/20201,680.41,715.21,673.81,706.6
02/13/20201,7181,7181,678.81,694.6
02/14/20201,694.21,7031,672.21,675.2
02/17/20201,692.61,7021,684.81,691.6
02/18/20201,6631,680.21,638.21,667.6
02/19/20201,685.61,699.21,6721,691.6
02/20/20201,6901,704.21,677.21,677.2
02/21/20201,6581,669.61,641.61,661.6
02/24/20201,6151,6151,5501,569.8
02/25/20201,5851,589.21,540.61,544.4
02/26/20201,535.61,559.41,517.21,558.2
02/27/20201,5221,525.81,4701,489.8
02/28/20201,423.81,489.81,387.81,418.4
03/02/20201,464.21,487.81,389.81,449
03/03/20201,456.21,500.61,449.41,462.8
03/04/20201,4731,508.61,468.21,499.6
03/05/20201,4611,466.051,398.21,406
03/06/20201,3701,3821,3291,332.2
03/09/20201,1751,184.81,096.41,111.4
03/10/20201,1741,188.21,1291,129
03/11/20201,161.61,174.21,114.21,125.2
03/12/20201,066.21,070939.8939.8
03/13/20201,0791,094.6996.41,054
03/16/20209851,050.2958.81,041.2
03/17/20201,1031,149.21,047.21,124.6
03/18/20201,0601,098.21,028.21,072.6
03/19/20201,0601,102.61,035.81,075.4
03/20/20201,127.21,157.81,070.41,109.6
03/23/20201,0511,141.61,0211,105.8
03/24/20201,196.41,288.41,182.21,288.4
03/25/20201,335.21,3561,265.41,316
03/26/20201,2401,282.21,2201,275.4
03/27/20201,1881,212.61,174.61,187.6
03/30/20201,192.21,2201,172.41,218.2
03/31/20201,215.61,2521,203.81,252
04/01/20201,214.61,2261,193.61,210.8
04/02/20201,2091,2691,205.21,259
04/03/20201,2371,2701,224.21,241.2
04/06/20201,272.21,2991,268.41,278.8
04/07/20201,312.21,3371,296.21,326.6
04/08/20201,299.81,3161,264.61,276.8
04/09/20201,324.21,333.61,263.41,314
04/14/20201,345.81,346.491,306.61,312.6
04/15/20201,305.21,310.921,241.21,248.2
04/16/20201,2651,286.21,253.81,265
04/17/20201,3151,3501,303.21,315.8
04/20/20201,3081,3221,276.21,310.4
04/21/20201,2501,266.61,221.21,226
04/22/20201,2311,2671,2061,263.4
04/23/20201,268.61,308.41,251.41,304
04/24/20201,2911,310.41,286.41,287.2
04/27/20201,3071,328.61,3001,316.8
04/28/20201,3091,3501,292.81,333.6
04/29/20201,349.21,404.41,340.21,402
04/30/20201,399.41,411.41,335.41,336.2
05/01/20201,2801,292.21,257.871,290.2
05/04/20201,283.61,301.61,265.41,284.8
05/05/20201,311.61,339.21,3001,320
05/06/20201,300.81,355.61,300.81,337.4
05/07/20201,335.41,396.81,3341,376.6
05/11/20201,3871,4001,335.81,350.8
05/12/20201,3521,373.21,333.21,354
05/13/20201,3431,364.61,338.21,344.2
05/14/20201,3311,358.61,310.41,355.2
05/15/20201,400.81,433.21,390.81,413.2
05/18/20201,4581,539.61,453.61,535.6
05/19/20201,565.61,5681,5151,542
05/20/20201,5361,571.41,5141,560
05/21/20201,540.41,570.21,538.41,544.4
05/22/20201,5011,554.61,484.21,550
05/26/20201,585.61,591.61,546.41,548.2
05/27/20201,5551,5801,551.21,571.8
05/28/20201,5901,6011,569.41,589.8
05/29/20201,585.61,607.81,5741,581.2
06/01/20201,628.81,636.81,574.21,593
06/02/20201,613.81,657.61,599.81,657.6
06/03/20201,668.41,685.21,643.61,680
06/04/20201,668.41,687.61,652.61,669
06/05/20201,6801,722.81,674.61,722
06/08/20201,7101,755.61,7101,727.2
06/09/20201,7251,726.031,680.41,712
06/10/20201,7111,7361,699.61,718.8
06/11/20201,6761,687.031,646.81,649.2
06/12/20201,6201,691.21,616.641,667.4
06/15/20201,5881,6191,560.41,613
06/16/20201,654.41,676.41,631.21,648.4
06/17/20201,6461,6581,632.21,648
06/18/20201,6401,653.41,594.941,621.8
06/19/20201,614.81,635.21,605.81,613.2
06/22/20201,6061,635.21,5991,629
06/23/20201,6391,6791,633.21,673.2
06/24/20201,6731,6731,622.41,622.4
06/25/20201,6101,650.41,6001,640.8
06/26/20201,655.21,678.81,638.21,639
06/29/20201,627.61,660.41,620.41,649.2
06/30/20201,6551,669.21,629.41,654.4
07/01/20201,664.41,672.81,627.81,627.8
07/02/20201,631.81,678.81,630.41,662.4
07/03/20201,670.81,681.41,626.531,636.4
07/06/20201,6371,674.21,6371,665.2
07/07/20201,661.61,666.81,630.41,649.4
07/08/20201,639.21,683.61,638.41,682.2
07/09/20201,6901,704.61,654.41,660.6
07/10/20201,6411,674.21,6411,664.8
07/13/20201,690.81,715.41,683.61,704.6
07/14/20201,689.81,717.61,681.41,717.6
07/15/20201,748.41,7931,744.821,760.4
07/16/20201,7441,760.61,729.41,749.4
07/17/20201,766.21,803.81,7541,799.4
07/20/20201,796.61,801.81,7691,798
07/21/20201,8071,8101,7331,751
07/22/20201,758.81,762.111,705.61,735.2
07/23/20201,7421,758.61,731.21,741.8
07/24/20201,7111,720.41,6911,709.8
07/27/20201,7301,7601,717.81,748.2
07/28/20201,757.41,767.21,711.61,719.6
07/29/20201,715.61,729.21,698.21,714.8
07/30/20201,726.41,729.61,649.71,672.6
07/31/20201,673.41,693.21,648.21,655
08/03/20201,679.21,705.81,652.81,697.2
08/04/20201,697.21,711.81,680.61,703.8
08/05/20201,726.41,787.21,725.81,783.8
08/06/20201,7951,7981,760.61,779.2
08/07/20201,771.21,796.41,757.61,764
08/10/20201,7801,808.41,7801,784
08/11/20201,8031,8381,801.21,810.6
08/12/20201,809.21,855.21,792.81,848.4
08/13/20201,820.81,8411,805.41,825
08/14/20201,813.41,827.81,803.81,816
08/17/20201,819.81,852.41,810.61,841.2
08/18/20201,8201,824.61,786.41,794.2
08/19/20201,773.81,793.21,757.81,789
08/20/20201,752.61,770.61,7301,730
08/21/20201,732.61,739.81,7051,723.6
08/24/20201,737.61,770.41,737.61,745.2
08/25/20201,745.21,759.41,709.81,713.8
08/26/20201,7141,730.81,701.61,729.8
08/27/20201,731.81,7401,702.81,702.8
08/28/20201,713.81,7241,687.21,712.8
09/01/20201,700.61,751.61,700.61,751.6
09/02/20201,768.41,784.61,740.21,740.2
09/03/20201,705.61,740.21,628.61,639
09/04/20201,636.61,6871,625.61,655.4
09/07/20201,666.41,706.991,6621,698.6
09/08/20201,706.21,719.61,670.21,690.2
09/09/20201,681.61,725.21,6741,719.6
09/10/20201,7101,7181,675.81,707
09/11/20201,705.41,751.81,694.81,743.6
09/14/20201,752.61,765.21,743.21,753.4
09/15/20201,7651,801.21,7651,785.8
09/16/20201,782.41,8221,778.81,799
09/17/20201,7481,770.21,738.41,759
09/18/20201,780.41,800.41,7681,768
09/21/20201,748.61,748.81,688.41,705.2
09/22/20201,712.81,728.631,702.21,702.2
09/23/20201,738.21,740.21,691.21,711.8
09/24/20201,688.81,722.21,682.21,713.2
09/25/20201,7281,733.811,682.61,702.8
09/28/20201,7121,717.21,6921,694.8
09/29/20201,692.81,696.81,660.81,669.6
09/30/20201,656.81,687.21,652.11,653.8
10/01/20201,6721,685.61,6421,645.6
10/02/20201,6201,654.61,611.61,654.6
10/05/20201,666.81,674.81,6491,652.6
10/06/20201,663.41,664.21,622.21,629.2
10/07/20201,6321,672.21,612.61,661.6
10/08/20201,666.61,668.41,637.61,646.4
10/09/20201,668.61,6871,661.41,666.6
10/12/20201,655.81,669.81,646.81,646.8
10/13/20201,644.61,658.811,637.81,650
10/14/20201,654.21,667.41,634.61,650
10/15/20201,6381,639.21,610.21,630.8
10/16/20201,6401,658.21,630.41,636.4
10/19/20201,648.41,648.61,609.81,614
10/20/20201,596.61,622.41,5901,613.4
10/21/20201,624.61,6321,596.81,610.6
10/22/20201,610.81,612.41,592.61,603.4
10/23/20201,6001,618.81,595.21,608.8
10/26/20201,5771,602.81,5701,580
10/27/20201,573.81,574.61,543.21,554.6
10/28/20201,542.41,543.21,486.61,492.2
10/29/20201,487.61,495.81,465.41,490.6
10/30/20201,469.41,494.41,4501,490.2
11/02/20201,488.21,517.21,472.21,507.4
11/03/20201,5391,558.61,530.41,534
11/04/20201,504.81,548.21,488.61,539.4
11/05/20201,541.21,5791,531.41,555.2
11/06/20201,566.21,601.41,557.21,585
11/09/20201,622.61,702.41,604.541,631.2
11/10/20201,634.21,674.81,621.41,664.2
11/11/20201,6631,682.81,658.41,664
11/12/20201,648.81,656.21,617.21,635
11/13/20201,6201,640.41,614.41,630.6
11/16/20201,651.61,696.21,647.61,666.8
11/17/20201,671.61,694.81,616.21,641.8
11/18/20201,645.61,660.21,632.21,653.4
11/19/20201,638.41,650.61,621.41,621.4
11/20/20201,624.41,656.21,620.41,645.6
11/23/20201,671.41,6901,665.41,682.6
11/24/20201,716.61,7871,703.41,780.8
11/25/20201,782.81,786.61,745.41,755.6
11/26/20201,760.41,762.651,722.561,728.2
11/27/20201,7311,745.21,716.81,737.8
11/30/20201,727.61,737.61,698.61,698.6
12/01/20201,7101,763.61,705.61,757
12/02/20201,757.21,860.81,748.41,856.2
12/03/20201,866.81,901.61,846.21,897.8
12/04/20201,900.81,9311,880.21,930.4
12/07/20201,932.81,9421,9111,933.8
12/08/20201,9201,939.41,912.21,926.2
12/09/20201,944.41,966.181,916.81,916.8
12/10/20201,944.41,989.41,930.61,977.6
12/11/20201,9711,994.61,952.21,989
12/14/20201,9691,990.61,939.81,940.4
12/15/20201,942.61,962.41,932.21,952.2
12/16/20201,9521,9791,938.61,955.6
12/17/20201,974.42,0101,968.21,975
12/18/20201,989.22,009.161,9631,973
12/21/20201,968.61,9901,930.81,970.2
12/22/20201,938.61,977.41,935.61,960
12/23/20201,948.41,9701,940.41,966
12/24/20201,971.61,9751,949.41,964.4
12/29/20201,965.42,0281,9611,973.8
12/30/20201,981.41,997.81,955.61,959.6
12/31/20201,935.81,956.621,916.81,925