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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,124.407
CLOSE 2,123.104

Low

LOW 1,774.56

High

HIGH 2,505
DATEOPENHIGHLOWCLOSE
01/04/20211,9682,049.51,960.42,035
01/05/20212,0302,065.52,016.52,063.5
01/06/20212,0672,1812,0672,179.5
01/07/20212,207.52,216.52,1722,201.5
01/08/20212,1952,235.52,1892,221.5
01/11/20212,172.52,217.52,137.52,164.5
01/12/20212,1742,180.52,133.52,157.5
01/13/20212,157.52,170.192,1282,128
01/14/20212,1382,2122,1262,208
01/15/20212,1742,1792,105.52,135
01/18/20212,1222,1372,096.52,116
01/19/20212,128.52,1602,091.52,111
01/20/20212,147.52,1752,123.52,169.5
01/21/20212,1762,1892,1292,137
01/22/20212,1152,1432,0802,113
01/25/20212,1222,135.892,0732,092
01/26/20212,079.52,112.52,074.762,108.5
01/27/20212,0732,076.52,012.52,058
01/28/20211,991.82,076.51,9822,062.5
01/29/20211,9942,0431,990.862,011.5
02/01/20212,0382,092.52,025.52,048
02/02/20212,047.52,0742,0162,035.5
02/03/20212,0592,0632,0102,038.5
02/04/20212,058.52,068.52,0152,035
02/05/20212,0252,056.52,0222,044.5
02/08/20212,080.52,1172,071.52,093
02/09/20212,095.52,106.52,072.52,081.5
02/10/20212,101.52,1332,078.52,107.5
02/11/20212,123.52,126.52,094.52,105.5
02/12/20212,091.52,1202,0712,117.5
02/15/20212,1672,2392,162.52,228
02/16/20212,2282,2792,204.82,260.5
02/17/20212,260.52,3112,237.52,244.5
02/18/20212,2542,322.862,224.832,235
02/19/20212,220.52,288.722,219.52,277.5
02/22/20212,3362,337.52,271.52,285.5
02/23/20212,327.52,333.92,2392,293.5
02/24/20212,2732,332.52,2662,324
02/25/20212,3662,383.52,333.52,350
02/26/20212,310.52,331.52,253.52,269.5
03/01/20212,3172,3622,288.52,313
03/02/20212,297.52,378.52,284.52,357
03/03/20212,3822,408.52,3252,354
03/04/20212,270.52,270.52,1982,216.5
03/05/20212,2052,244.52,1832,194.5
03/08/20212,2252,257.52,178.52,255
03/09/20212,1822,221.52,160.712,200
03/10/20212,167.52,1692,114.852,134
03/11/20212,1492,1832,146.52,174
03/12/20212,1772,184.52,142.52,179.5
03/15/20212,172.52,189.52,1132,134.5
03/16/20212,1392,140.52,107.622,124.5
03/17/20212,113.52,1202,074.52,074.5
03/18/20212,091.52,116.52,0822,103
03/19/20212,078.52,096.52,048.52,060.5
03/22/20212,0442,0732,0282,053
03/23/20212,0502,0632,0352,046.5
03/24/20212,029.52,0632,015.52,057.5
03/25/20212,048.52,0561,992.42,023
03/26/20212,051.52,0972,047.52,090.5
03/29/20212,0862,1112,0752,078
03/30/20212,080.52,1192,0752,105.5
03/31/20212,0872,110.52,0792,094.5
04/01/20212,104.52,119.52,061.52,068
04/06/20212,1132,141.52,111.142,118
04/07/20212,127.52,1762,119.52,163
04/08/20212,184.52,196.52,148.52,169
04/09/20212,175.52,179.52,1492,150
04/12/20212,139.52,152.52,0992,118
04/13/20212,1342,145.52,1172,137.5
04/14/20212,141.52,209.52,1362,208
04/15/20212,2342,253.672,223.812,241.5
04/16/20212,243.52,2622,219.52,239.5
04/19/20212,237.52,2432,2102,217.5
04/20/20212,2172,2592,1662,167
04/21/20212,1752,1962,1552,178.5
04/22/20212,181.52,1932,1612,186.5
04/23/20212,1902,219.52,183.52,212.5
04/26/20212,2182,255.52,204.52,247.5
04/27/20212,249.52,2512,198.52,209
04/28/20212,210.52,238.52,201.52,216.5
04/29/20212,242.52,259.292,2042,208.5
04/30/20212,2062,2172,183.22,184.5
05/04/20212,209.52,2432,1902,196.5
05/05/20212,233.52,3062,225.882,306
05/06/20212,3162,3342,286.52,314
05/07/20212,330.52,3622,312.52,337.5
05/10/20212,400.52,418.52,3632,375.5
05/11/20212,342.52,3472,2902,329.5
05/12/20212,345.52,3632,2972,344.5
05/13/20212,2932,299.52,228.52,251.5
05/14/20212,2482,251.52,197.52,222.5
05/17/20212,2302,253.52,1852,246
05/18/20212,293.52,331.52,234.52,240.5
05/19/20212,182.52,198.112,1292,138
05/20/20212,1442,1552,0942,125.5
05/21/20212,1252,1432,1042,116.5
05/24/20212,106.52,1222,086.82,102.5
05/25/20212,1242,1332,0672,069
05/26/20212,060.52,082.52,051.52,081.5
05/27/20212,1072,1622,101.52,135
05/28/20212,139.52,149.52,116.52,123
06/01/20212,1732,2172,1602,199
06/02/20212,1992,213.52,176.52,193
06/03/20212,2032,2082,143.262,150.5
06/04/20212,166.52,176.52,1512,170
06/07/20212,1842,186.52,144.52,145
06/08/20212,1452,1852,1412,176
06/09/20212,167.52,176.482,118.52,131
06/10/20212,160.52,1612,127.52,134
06/11/20212,1662,1812,1532,163
06/14/20212,149.52,180.52,1052,152
06/15/20212,1602,1762,121.52,131
06/16/20212,1342,140.52,097.52,129
06/17/20212,1012,107.52,0562,059.5
06/18/20212,037.52,056.52,010.52,014
06/21/20212,0142,0451,9802,038.5
06/22/20212,0492,066.52,024.52,064.5
06/23/20212,1002,1252,072.52,082.5
06/24/20212,0912,118.52,076.52,115
06/25/20212,125.52,161.432,109.52,160
06/28/20212,154.52,1772,1442,144
06/29/20212,1442,172.52,111.52,152
06/30/20212,1522,1672,1172,130
07/01/20212,136.52,1792,136.52,143
07/02/20212,1492,1652,1322,152
07/05/20212,1752,1952,1532,182.5
07/06/20212,189.52,207.72,127.52,133.5
07/07/20212,166.52,2062,165.762,201.5
07/08/20212,195.52,199.52,136.52,168
07/09/20212,177.52,266.52,174.52,262
07/12/20212,2552,263.52,217.52,256.5
07/13/20212,2602,2832,230.52,246.5
07/14/20212,2432,270.52,235.52,249.5
07/15/20212,2432,274.52,2162,252.5
07/16/20212,275.52,2782,2032,218
07/19/20212,193.52,1962,1262,147
07/20/20212,1442,2112,1442,188
07/21/20212,1882,259.52,1822,247.5
07/22/20212,247.52,266.92,218.52,229
07/23/20212,2462,2682,2382,258
07/26/20212,258.52,330.52,253.52,328
07/27/20212,3272,3272,283.52,316.5
07/28/20212,280.52,327.52,253.52,323.5
07/29/20212,336.52,384.52,333.52,370
07/30/20212,3352,3462,3032,324
08/02/20212,3422,3732,3402,349
08/03/20212,3312,3682,320.472,365
08/04/20212,3852,3942,358.52,370
08/05/20212,341.52,3502,270.52,280
08/06/20212,266.52,2972,2642,282
08/09/20212,2662,2952,254.52,291
08/10/20212,2812,315.52,260.52,311
08/11/20212,319.52,3382,298.52,321.5
08/12/20212,334.52,334.52,2822,288.5
08/13/20212,3082,322.52,2992,322.5
08/16/20212,3012,3322,2532,280.5
08/17/20212,280.52,5052,280.52,358
08/18/20212,396.482,396.482,197.52,218
08/19/20212,1552,1802,1112,163.5
08/20/20212,1812,1982,1592,183.5
08/23/20212,200.52,2202,1912,207.5
08/24/20212,245.52,2492,210.52,236
08/25/20212,2612,2762,248.52,266.5
08/26/20212,2382,2532,2282,232
08/27/20212,2452,2902,2292,280
08/31/20212,3082,324.252,2572,257.5
09/01/20212,261.52,276.52,210.52,231
09/02/20212,1232,133.492,086.52,107
09/03/20212,1352,1492,1122,119
09/06/20212,143.52,1452,112.52,118
09/07/20212,114.52,1342,1052,111.5
09/08/20212,1142,116.52,075.52,084
09/09/20212,0632,0722,044.52,049.5
09/10/20212,0752,087.52,0632,071.5
09/13/20212,074.52,0972,073.52,080.5
09/14/20212,0402,0602,0172,026
09/15/20212,024.52,060.52,0182,036.5
09/16/20212,025.52,0351,958.21,968.2
09/17/20211,956.81,957.531,855.81,873.8
09/20/20211,824.81,849.41,774.561,843.8
09/21/20211,8721,912.61,847.61,851.8
09/22/20211,851.81,9331,851.81,891.6
09/23/20211,9231,9231,880.21,891.8
09/24/20211,890.21,890.21,8611,867.8
09/27/20211,8921,901.81,8581,877.4
09/28/20211,8601,876.21,846.41,846.8
09/29/20211,8321,869.41,8231,861.8
09/30/20211,889.41,905.81,872.21,888.2
10/01/20211,8641,870.81,838.81,843.6
10/04/20211,850.21,878.21,8311,848.6
10/05/20211,844.21,866.41,831.21,861
10/06/20211,853.41,855.41,819.61,835.2
10/07/20211,8531,913.41,8531,900.6
10/08/20211,920.21,928.61,902.41,913
10/11/20211,936.61,988.61,928.81,974.4
10/12/20211,9441,9641,931.81,950
10/13/20211,9281,942.61,910.61,921
10/14/20211,950.22,0041,946.61,992
10/15/20212,000.52,010.51,984.21,989.2
10/18/20212,000.52,020.51,9711,987.6
10/19/20211,987.62,0231,987.62,008.5
10/20/20211,980.82,006.51,961.062,003
10/21/20211,9641,973.61,9211,928.4
10/22/20211,9431,9761,9331,941
10/25/20211,974.61,9961,964.61,996
10/26/20212,0062,0061,971.81,979.8
10/27/20211,944.41,969.851,944.41,954.2
10/28/20211,940.21,9701,935.81,957.2
10/29/20211,9321,952.41,923.61,935
11/01/20211,937.61,942.81,920.61,924
11/02/20211,887.61,890.41,846.61,867.2
11/03/20211,894.61,905.81,872.41,881.6
11/04/20211,905.81,916.721,882.81,897.2
11/05/20211,898.61,910.81,892.21,908.6
11/08/20211,905.21,929.81,896.61,922.6
11/09/20211,928.81,935.61,890.41,894.4
11/10/20211,880.21,9151,878.61,901
11/11/20211,940.61,987.221,932.41,975
11/12/20211,964.41,975.21,942.61,960.8
11/15/20211,9501,959.81,916.81,923.4
11/16/20211,9261,933.81,898.41,898.8
11/17/20211,891.41,904.61,8791,890
11/18/20211,877.21,883.81,853.21,868.4
11/19/20211,9011,917.61,8751,884.2
11/22/20211,914.61,955.21,887.81,942.8
11/23/20211,9852,019.51,980.342,001
11/24/20212,0062,050.52,005.52,016
11/25/20212,032.52,042.961,992.42,010
11/26/20211,9341,969.81,923.41,962
11/29/20211,984.22,0341,969.052,019
11/30/20212,0052,0741,994.82,066.5
12/01/20212,066.52,117.52,006.862,074.5
12/02/20212,0562,1152,046.52,099
12/03/20212,1102,115.52,0222,041.5
12/06/20212,031.52,0872,0252,058.5
12/07/20212,0942,177.52,0942,173.5
12/08/20212,173.52,1782,145.52,149
12/09/20212,159.52,1652,114.52,132.5
12/10/20212,131.52,160.52,1232,128
12/13/20212,1732,1832,1262,126
12/14/20212,1622,1852,1562,168
12/15/20212,170.692,170.692,128.52,130
12/16/20212,1652,177.52,1392,173.5
12/17/20212,1952,2072,169.52,179.5
12/20/20212,180.312,180.312,1252,146
12/21/20212,1952,206.52,171.52,195.5
12/22/20212,195.52,195.52,1472,184.5
12/23/20212,1842,206.52,1722,206.5
12/24/20212,198.52,203.872,1792,179
12/29/20212,190.52,2192,174.52,207.5
12/30/20212,2042,223.52,200.52,202
12/31/20212,2022,209.52,1822,199.5