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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,444.0722
CLOSE 2,442.5896

Low

LOW 2,157

High

HIGH 2,880.5
DATEOPENHIGHLOWCLOSE
01/03/20232,5722,585.52,551.52,571.5
01/04/20232,6162,6252,562.52,585.5
01/05/20232,5872,661.52,5872,653
01/06/20232,6952,7292,684.262,722
01/09/20232,7412,745.52,713.52,719.5
01/10/20232,7012,7332,695.52,708.5
01/11/20232,7492,7842,739.942,754.5
01/12/20232,7992,808.52,7582,800
01/13/20232,8202,8492,7912,813.5
01/16/20232,8012,811.52,7502,765
01/17/20232,7862,8002,7652,775.5
01/18/20232,795.52,8202,7722,804.5
01/19/20232,7472,779.632,740.52,750
01/20/20232,800.52,8082,7352,774
01/23/20232,7752,8102,765.52,797
01/24/20232,8252,8252,772.52,803
01/25/20232,821.52,8452,802.52,840.5
01/26/20232,840.52,880.52,834.52,855
01/27/20232,8582,872.52,8002,826
01/30/20232,8222,830.752,7952,818.5
01/31/20232,8172,8362,772.52,826
02/01/20232,8382,8452,773.52,791
02/02/20232,7882,802.52,726.52,751.5
02/03/20232,7562,800.52,7522,780.5
02/06/20232,7762,780.52,7142,737.5
02/07/20232,769.52,769.52,724.52,747.5
02/08/20232,782.52,7842,744.52,752
02/09/20232,761.52,8022,760.52,769.5
02/10/20232,7492,7852,7082,721.5
02/13/20232,7512,7512,707.52,730
02/14/20232,735.52,756.692,720.52,731.5
02/15/20232,723.52,752.52,7042,752
02/16/20232,7752,7992,752.82,791
02/17/20232,754.52,7832,7522,768
02/20/20232,7642,8622,7642,855
02/21/20232,7792,8032,745.52,751
02/22/20232,700.52,7022,6212,658
02/23/20232,6452,6512,598.52,603
02/24/20232,6002,6002,503.52,512
02/27/20232,4882,535.52,482.252,511.5
02/28/20232,5092,5372,5002,527.5
03/01/20232,608.52,6782,601.52,626.5
03/02/20232,6732,6872,645.52,686
03/03/20232,7162,7452,713.52,733
03/06/20232,700.52,709.52,654.52,667
03/07/20232,6632,671.52,6192,635
03/08/20232,6352,6802,631.52,668.5
03/09/20232,5952,6012,546.52,561.5
03/10/20232,4992,537.92,486.632,531.5
03/13/20232,5242,5312,4452,498
03/14/20232,4722,513.52,455.52,508
03/15/20232,4912,502.52,375.52,388
03/16/20232,396.52,414.382,3352,355
03/17/20232,401.52,4252,346.52,357.5
03/20/20232,3372,3992,3352,387
03/21/20232,3872,437.52,369.52,378.5
03/22/20232,389.122,3912,345.52,371.5
03/23/20232,3802,3882,346.52,361.5
03/24/20232,381.52,3832,3282,372
03/27/20232,3872,387.52,351.52,361.5
03/28/20232,414.52,4252,398.52,410.5
03/29/20232,433.52,464.52,433.52,457
03/30/20232,4902,5542,4902,526.5
03/31/20232,5562,5692,534.862,559.5
04/03/20232,5662,5752,512.52,519.5
04/04/20232,5152,5362,419.52,430
04/05/20232,435.52,443.92,404.52,412.5
04/06/20232,4232,4482,402.52,415
04/11/20232,4872,5282,4652,518.5
04/12/20232,4972,5302,494.592,501.5
04/13/20232,4932,498.52,454.52,494.5
04/14/20232,5072,511.52,4622,467.5
04/17/20232,512.52,528.092,493.52,506
04/18/20232,5212,5482,516.52,539.5
04/19/20232,544.52,551.882,504.52,520
04/20/20232,4722,489.872,449.52,468.5
04/21/20232,4112,4172,3442,355
04/24/20232,3522,375.52,3262,363.5
04/25/20232,3472,351.092,294.52,314.5
04/26/20232,3302,357.52,3112,345.5
04/27/20232,341.52,363.52,3332,352.5
04/28/20232,3442,352.52,309.52,338
05/02/20232,347.52,3512,2932,303.5
05/03/20232,3192,3492,3052,325.5
05/04/20232,326.52,3512,298.52,301.5
05/05/20232,358.52,400.52,340.52,393
05/09/20232,4002,4562,3722,401
05/10/20232,3802,4102,345.762,355
05/11/20232,3322,3482,281.332,312.5
05/12/20232,321.52,3482,3052,334
05/15/20232,3482,3752,341.52,364.5
05/16/20232,3522,3722,339.52,351.5
05/17/20232,3342,3742,3342,357
05/18/20232,353.52,372.52,3202,355
05/19/20232,3452,3812,3452,352.5
05/22/20232,345.52,3552,333.52,352
05/23/20232,3322,3452,3212,324.5
05/24/20232,2762,2762,236.52,255
05/25/20232,241.52,2552,2072,220
05/26/20232,262.52,300.52,258.52,287
05/30/20232,2942,3092,239.52,249
05/31/20232,2102,239.412,1992,210.5
06/01/20232,216.52,252.52,209.52,243
06/02/20232,2972,355.52,288.252,346
06/05/20232,3472,349.52,316.452,338
06/06/20232,3382,363.52,313.52,346
06/07/20232,346.52,376.52,331.52,360
06/08/20232,3552,3962,3552,379
06/09/20232,3812,4052,376.52,380
06/12/20232,3472,376.52,3432,370.5
06/13/20232,390.52,4422,3852,428.5
06/14/20232,4562,511.52,4412,481
06/15/20232,4812,5052,458.52,505
06/16/20232,496.52,507.52,469.52,481
06/19/20232,4562,4802,4442,462.5
06/20/20232,4702,485.52,433.52,437
06/21/20232,438.52,443.132,3992,419
06/22/20232,3852,3942,366.52,392
06/23/20232,3552,3652,3072,327
06/26/20232,338.52,342.52,310.442,329.5
06/27/20232,3702,3902,338.52,355
06/28/20232,3682,373.52,335.52,354.5
06/29/20232,354.52,354.52,3302,351
06/30/20232,361.52,362.812,3332,340
07/03/20232,3842,3952,359.52,389
07/04/20232,3842,384.52,364.882,374
07/05/20232,355.52,3692,344.52,350
07/06/20232,285.52,3122,2532,269.5
07/07/20232,2602,270.52,2372,257.5
07/10/20232,2232,2472,215.52,232
07/11/20232,2552,2662,2382,255
07/12/20232,2792,3452,2712,333
07/13/20232,3522,3762,3402,367.5
07/14/20232,382.52,4042,3672,371
07/17/20232,3382,3472,316.52,324
07/18/20232,3282,3572,3162,340.5
07/19/20232,322.52,3602,320.52,350
07/20/20232,3742,402.52,366.572,382
07/21/20232,368.52,3782,346.52,351
07/24/20232,328.52,396.52,3192,396.5
07/25/20232,455.52,509.52,4472,491
07/26/20232,462.52,465.52,441.52,444.5
07/27/20232,4082,479.52,4082,438
07/28/20232,3982,4302,3892,401
07/31/20232,396.52,431.52,392.52,426.5
08/01/20232,4132,421.52,387.52,397.5
08/02/20232,359.52,375.52,339.52,348
08/03/20232,3292,3592,3022,358
08/04/20232,3452,3662,3332,364.5
08/07/20232,3502,368.52,3232,346.5
08/08/20232,3272,3272,291.52,317.5
08/09/20232,341.52,3582,325.52,338
08/10/20232,347.52,3662,334.52,349.5
08/11/20232,3552,366.52,312.52,317.5
08/14/20232,2892,309.52,256.52,277
08/15/20232,284.52,284.52,2292,242.5
08/16/20232,2002,2162,185.52,203
08/17/20232,1892,2332,1882,223
08/18/20232,1912,203.52,1762,187.5
08/21/20232,2012,216.52,1782,202
08/22/20232,1912,219.52,1572,182.5
08/23/20232,217.52,244.52,202.52,230
08/24/20232,2322,237.52,1792,197
08/25/20232,1972,219.52,1782,186
08/29/20232,2362,258.52,2222,251.5
08/30/20232,2812,284.52,261.52,268
08/31/20232,2882,2932,273.822,274
09/01/20232,2752,3212,274.52,304
09/04/20232,3532,357.82,3312,342.5
09/05/20232,3252,353.742,3222,336
09/06/20232,3332,343.52,321.52,330
09/07/20232,2402,2482,212.52,223
09/08/20232,212.52,215.52,1842,207
09/11/20232,239.52,2762,2392,256
09/12/20232,2622,2852,2582,265.5
09/13/20232,265.52,2692,2442,255
09/14/20232,2872,3722,278.52,361
09/15/20232,3802,408.52,372.382,382
09/18/20232,368.52,389.52,3532,361.5
09/19/20232,348.52,361.52,3312,340.5
09/20/20232,3282,3602,323.772,354
09/21/20232,2802,304.52,2452,277
09/22/20232,3102,3552,305.52,334
09/25/20232,287.52,3042,257.52,301.5
09/26/20232,268.52,291.52,266.572,283.5
09/27/20232,2862,313.52,2832,298
09/28/20232,304.52,342.52,297.52,340
09/29/20232,3542,3682,339.52,339.5
10/02/20232,351.52,3692,2892,310
10/03/20232,2872,306.52,271.52,279.5
10/04/20232,2782,295.52,250.232,261.5
10/05/20232,264.52,2822,250.52,268.5
10/06/20232,2532,3192,2532,315
10/09/20232,310.52,3122,273.862,286.5
10/10/20232,2972,358.52,2942,330
10/11/20232,317.52,3522,317.52,323.5
10/12/20232,3462,3592,3082,321.5
10/13/20232,3502,353.52,3262,330
10/16/20232,3522,3882,3172,378
10/17/20232,351.52,3982,342.52,379
10/18/20232,394.52,394.52,341.52,348
10/19/20232,346.52,354.52,319.52,320
10/20/20232,3002,3012,254.52,266
10/23/20232,2502,265.52,2262,252.5
10/24/20232,272.52,309.542,239.52,301.5
10/25/20232,3292,3572,221.52,353
10/26/20232,3232,351.52,3212,338
10/27/20232,3632,3802,3482,358.5
10/30/20232,3662,5002,319.52,364.5
10/31/20232,3362,3552,318.52,338
11/01/20232,3442,381.52,2562,361.5
11/02/20232,3932,4312,382.652,409
11/03/20232,409.52,4242,3792,389
11/06/20232,3852,4022,371.52,380.5
11/07/20232,3862,3882,323.542,338.5
11/08/20232,3352,344.52,3192,325
11/09/20232,3382,3772,327.52,370.5
11/10/20232,3592,385.52,3372,361
11/13/20232,3812,397.992,3452,380.5
11/14/20232,396.52,4412,363.52,422.5
11/15/20232,4562,4722,413.52,440
11/16/20232,448.52,4632,4142,424.5
11/17/20232,4332,464.52,4252,442
11/20/20232,448.52,466.52,4312,459
11/21/20232,483.52,4982,469.52,489
11/22/20232,492.52,507.52,358.52,480
11/23/20232,501.52,501.52,467.52,469
11/24/20232,4662,488.52,452.52,460.5
11/27/20232,4192,451.242,4192,437
11/28/20232,4172,4282,400.52,426.5
11/29/20232,416.52,450.272,3002,394.5
11/30/20232,413.52,429.52,395.52,404
12/01/20232,423.52,492.52,423.52,474.5
12/04/20232,4502,489.52,426.52,434
12/05/20232,4492,4492,398.52,417
12/06/20232,4852,4852,4612,461
12/07/20232,475.52,502.52,4462,485
12/08/20232,4962,519.52,4732,493
12/11/20232,4802,5082,440.52,465
12/12/20232,498.52,521.52,4502,475
12/13/20232,5102,5102,4602,486
12/14/20232,548.52,5902,4712,559
12/15/20232,543.52,612.52,5402,584
12/18/20232,608.52,6242,5682,611
12/19/20232,6172,644.122,6092,642
12/20/20232,6392,653.52,627.52,637
12/21/20232,6602,673.52,639.52,665
12/22/20232,6432,682.52,6402,659.5
12/27/20232,682.52,698.52,643.52,674
12/28/20232,7052,707.52,6792,698
12/29/20232,7012,7052,684.52,689.5