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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,443.0838
CLOSE 2,443.506

Low

LOW 1,998.6

High

HIGH 3,040
DATEOPENHIGHLOWCLOSE
01/04/20222,2182,238.52,1872,221
01/05/20222,2412,268.52,231.52,267
01/06/20222,2422,277.52,238.482,245
01/07/20222,2802,3102,275.52,305.5
01/10/20222,318.52,318.52,2522,261
01/11/20222,289.52,309.52,2422,273.5
01/12/20222,3092,397.52,305.52,375
01/13/20222,4102,4172,3662,401.5
01/14/20222,405.52,4092,367.52,378.5
01/17/20222,3992,412.52,3812,412.5
01/18/20222,4052,443.52,3882,415
01/19/20222,4102,4872,4062,473.5
01/20/20222,5162,527.52,4722,502.5
01/21/20222,4172,439.52,390.52,423.5
01/24/20222,381.52,411.52,307.52,333.5
01/25/20222,373.52,390.52,328.52,328.5
01/26/20222,328.52,403.52,328.52,398
01/27/20222,3812,460.52,3782,443
01/28/20222,4512,462.52,3662,382.5
01/31/20222,4262,426.312,341.52,347
02/01/20222,360.52,382.52,3312,371.5
02/02/20222,3632,417.52,3632,405
02/03/20222,4602,475.052,4152,415
02/04/20222,4402,4602,4202,420
02/07/20222,4652,5362,452.52,521
02/08/20222,557.52,567.52,5062,515
02/09/20222,5202,5382,474.52,528.5
02/10/20222,564.112,6132,556.52,594.5
02/11/20222,578.962,578.962,5072,533.5
02/14/20222,546.762,5562,499.52,517
02/15/20222,538.552,538.552,449.52,478
02/16/20222,494.912,532.52,4702,526
02/17/20222,5312,538.152,4822,502.5
02/18/20222,5142,555.52,5142,555
02/21/20222,5832,607.52,5202,542
02/22/20222,530.652,576.52,5042,541.5
02/23/20222,571.52,578.052,532.52,532.5
02/24/20222,3422,402.092,320.52,354.5
02/25/20222,4052,476.52,3632,472.5
02/28/20222,495.52,5382,488.52,520
03/01/20222,509.52,5762,5042,551.5
03/02/20222,6242,679.52,618.732,663
03/03/20222,7252,7672,696.52,719.5
03/04/20222,737.52,7452,656.342,696
03/07/20222,8062,861.812,7512,756.5
03/08/20222,6962,7122,6322,680
03/09/20222,7022,704.52,595.52,650.5
03/10/20222,6592,680.52,6382,678
03/11/20222,690.52,697.52,593.52,650
03/14/20222,619.52,620.52,506.52,524
03/15/20222,4532,4792,4242,472.5
03/16/20222,5452,5562,473.52,538
03/17/20222,513.52,5742,495.52,574
03/18/20222,6102,6232,5522,585
03/21/20222,6192,7282,5982,714
03/22/20222,7392,750.52,665.52,667
03/23/20222,7052,7472,699.52,740.5
03/24/20222,798.52,8262,7702,801.5
03/25/20222,8252,8412,801.52,839.5
03/28/20222,911.52,9212,8512,863
03/29/20222,887.52,9252,7952,858
03/30/20222,8882,986.982,881.52,984
03/31/20222,9412,996.52,935.352,952
04/01/20222,976.53,0402,972.53,019
04/04/20223,0013,011.52,973.032,999
04/05/20223,0003,0122,9572,964.5
04/06/20222,9672,986.52,9402,957
04/07/20222,940.52,958.92,894.52,937.5
04/08/20222,9783,0132,9783,001
04/11/20222,9642,9782,8982,907
04/12/20222,9262,981.52,9022,970
04/13/20222,9612,993.52,951.52,985
04/14/20222,9712,9942,947.52,991
04/19/20222,9883,0242,953.52,976
04/20/20222,9642,970.52,8612,889.5
04/21/20222,8502,8582,7982,818.5
04/22/20222,7222,7952,6892,700.5
04/25/20222,602.52,629.072,5182,530
04/26/20222,593.52,6002,5112,573.5
04/27/20222,6182,6982,6182,677.5
04/28/20222,7202,7302,672.52,701.5
04/29/20222,7572,764.52,715.52,725
05/03/20222,6952,7352,6662,727.5
05/04/20222,6602,708.592,615.782,664.5
05/05/20222,7392,750.52,6552,659.5
05/06/20222,6642,679.52,6142,657.5
05/09/20222,6182,624.52,530.52,539.5
05/10/20222,5502,5742,510.52,518.5
05/11/20222,5752,6252,554.52,611
05/12/20222,5182,5492,485.082,535
05/13/20222,5702,6042,5562,596
05/16/20222,5602,6132,559.52,577
05/17/20222,582.52,631.52,5722,627.5
05/18/20222,637.52,642.032,577.52,585.5
05/19/20222,6132,6152,526.52,599
05/20/20222,6602,701.52,657.52,674
05/23/20222,7042,736.52,694.52,721.5
05/24/20222,669.52,7322,658.52,721.5
05/25/20222,461.52,476.262,4032,435.5
05/26/20222,4002,430.52,397.52,421
05/27/20222,4612,5332,458.52,506.5
05/30/20222,5452,5652,519.52,544.5
05/31/20222,5302,5792,5052,515
06/01/20222,5902,5982,526.52,550
06/06/20222,6402,697.262,6362,658.5
06/07/20222,684.52,737.52,657.022,709.5
06/08/20222,7192,7282,668.52,704.5
06/09/20222,6502,6902,629.52,632
06/10/20222,625.52,628.52,5522,558
06/13/20222,5502,550.52,4432,503
06/14/20222,5352,5352,4792,498.5
06/15/20222,5102,5652,474.52,541.5
06/16/20222,526.52,530.42,429.922,439
06/17/20222,4232,4452,346.52,358.5
06/20/20222,3102,323.52,263.52,321
06/21/20222,3412,361.52,3152,354
06/22/20222,294.52,3062,241.52,263.5
06/23/20222,2622,2972,225.52,238
06/24/20222,2262,2832,2172,275.5
06/27/20222,3282,364.862,3132,351
06/28/20222,4342,4542,3872,388
06/29/20222,4022,419.52,376.52,383
06/30/20222,341.52,3472,2702,297
07/01/20222,2422,2752,1932,224
07/04/20222,241.52,261.52,2262,244
07/05/20222,260.52,2652,1582,174
07/06/20222,139.52,205.52,139.52,164.5
07/07/20222,2192,300.52,2002,248.5
07/08/20222,2202,2342,1532,205.5
07/11/20222,1412,1772,1302,154
07/12/20222,1262,139.52,102.62,127.5
07/13/20222,1072,1332,0742,108
07/14/20222,108.52,141.62,006.52,034
07/15/20222,0182,070.51,998.62,070.5
07/18/20222,1212,1462,1142,135
07/19/20222,077.52,1222,077.52,115
07/20/20222,1292,142.52,0952,105
07/21/20222,105.52,123.282,070.52,097
07/22/20222,125.52,1762,103.52,156
07/25/20222,1432,2012,1432,179
07/26/20222,2112,228.162,1762,180.5
07/27/20222,1452,189.52,120.52,182.5
07/28/20222,215.52,2472,2022,218.5
07/29/20222,1982,256.52,194.52,248.5
08/01/20222,2602,2662,1992,209
08/02/20222,197.52,2182,163.52,177.5
08/03/20222,200.52,2062,175.12,192
08/04/20222,176.52,3002,170.52,205.5
08/05/20222,2402,2682,2012,246.5
08/08/20222,2362,2842,221.52,243
08/09/20222,2592,2592,2242,225
08/10/20222,202.52,2442,192.52,244
08/11/20222,2532,282.52,219.52,266.5
08/12/20222,268.52,278.52,2262,255
08/15/20222,2752,282.52,191.52,237.5
08/16/20222,342.52,3742,305.52,360
08/17/20222,351.52,3672,3172,346
08/18/20222,3492,393.12,3442,371.5
08/19/20222,4112,4112,3672,387
08/22/20222,4202,431.312,3802,428
08/23/20222,421.52,4892,420.632,475
08/24/20222,4362,4762,4362,455
08/25/20222,4902,520.232,478.52,500
08/26/20222,523.52,553.382,503.52,507
08/30/20222,4462,472.52,3822,398.5
08/31/20222,3912,408.52,3502,359.5
09/01/20222,2002,2092,1432,153
09/02/20222,1672,220.52,1462,207.5
09/05/20222,250.52,2642,2162,227.5
09/06/20222,2062,2242,1572,183.5
09/07/20222,129.52,161.52,0912,120.5
09/08/20222,1512,184.52,1312,182
09/09/20222,2382,312.52,230.52,280
09/12/20222,3322,3512,3122,327.5
09/13/20222,3242,3652,2862,301
09/14/20222,2842,2842,2452,248
09/15/20222,269.52,284.52,243.52,252.5
09/16/20222,2052,2512,199.52,237
09/20/20222,2942,295.52,2342,260
09/21/20222,229.52,2772,229.52,249.5
09/22/20222,2172,3142,202.52,270.5
09/23/20222,2492,263.52,195.52,222
09/26/20222,1952,2402,175.52,217
09/27/20222,2342,2702,225.52,251
09/28/20222,217.52,2942,2032,287.5
09/29/20222,2762,330.52,241.572,289
09/30/20222,2552,288.52,243.52,276.5
10/03/20222,2332,289.252,223.52,283
10/04/20222,311.52,340.52,295.52,337
10/05/20222,284.52,328.52,280.52,319.5
10/06/20222,3352,341.82,2932,313
10/07/20222,282.52,328.52,280.52,322.5
10/10/20222,2912,3412,2892,317.5
10/11/20222,2592,305.52,233.52,268
10/12/20222,251.52,275.52,218.52,235.5
10/13/20222,2272,2312,1382,211
10/14/20222,2112,2542,1722,181
10/17/20222,1722,2072,1672,190
10/18/20222,2002,224.52,154.52,159
10/19/20222,1652,1832,1402,174
10/20/20222,1492,181.52,1052,159.5
10/21/20222,1352,215.812,106.52,200
10/24/20222,1742,1932,145.52,186.5
10/25/20222,1622,1782,126.52,174.5
10/26/20222,149.52,245.52,1462,228
10/27/20222,193.52,206.842,1302,158
10/28/20222,0902,1582,0282,052
10/31/20222,0562,1022,0322,076.5
11/01/20222,152.52,187.52,144.52,161.5
11/02/20222,181.52,197.52,116.52,146
11/03/20222,1002,168.52,0952,159.5
11/04/20222,2042,371.82,192.52,326
11/07/20222,2952,359.52,206.92,312
11/08/20222,2702,329.52,2672,316
11/09/20222,3372,3552,305.52,324.5
11/10/20222,2722,3222,2552,320
11/11/20222,4082,494.52,390.52,441
11/14/20222,5002,519.52,469.892,496
11/15/20222,495.52,5372,492.52,514
11/16/20222,5302,5532,4752,487
11/17/20222,473.52,4932,4042,437
11/18/20222,472.52,4872,443.52,454
11/21/20222,4092,4362,3702,395.5
11/22/20222,4302,4672,4142,441.5
11/23/20222,4722,481.52,439.52,443
11/24/20222,4822,5102,4512,460.5
11/25/20222,458.52,4822,4362,473.5
11/28/20222,4232,470.52,4192,467
11/29/20222,5002,5502,4932,528.5
11/30/20222,5402,603.142,508.52,587.5
12/01/20222,608.52,608.522,552.52,566
12/02/20222,5372,579.52,5152,571
12/05/20222,5952,6192,574.52,582
12/06/20222,5622,593.52,5482,580
12/07/20222,546.52,586.52,529.52,557.5
12/08/20222,5542,6132,546.52,592
12/09/20222,608.52,6532,592.52,634
12/12/20222,5992,6002,5342,537
12/13/20222,5332,5922,522.52,565.5
12/14/20222,561.52,5852,484.52,506.5
12/15/20222,5152,5382,4962,524
12/16/20222,4922,528.52,4862,505
12/19/20222,5302,547.642,5082,508
12/20/20222,4842,543.52,4712,534.5
12/21/20222,532.52,5892,5172,585
12/22/20222,5752,5952,5352,537.5
12/23/20222,5452,5812,5452,565.5
12/28/20222,5912,613.292,558.52,562
12/29/20222,561.52,589.52,5522,577
12/30/20222,559.52,583.52,551.52,570