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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,227.5479
CLOSE 2,224.3004

Low

LOW 1,934.5

High

HIGH 2,707
DATEOPENHIGHLOWCLOSE
01/02/20242,7052,7072,683.52,700
01/03/20242,661.52,670.52,6252,646
01/04/20242,642.52,6552,608.52,626.5
01/05/20242,5852,6092,561.52,599
01/08/20242,5682,583.292,546.52,573.5
01/09/20242,5562,584.52,5322,543
01/10/20242,5322,5322,4782,508
01/11/20242,5192,541.52,4622,481.5
01/12/20242,4912,502.52,4712,485
01/15/20242,463.52,471.492,4432,455
01/16/20242,4342,462.52,411.52,427.5
01/17/20242,393.52,4002,370.52,383
01/18/20242,374.52,3842,355.52,365.5
01/19/20242,3832,3862,354.52,360
01/22/20242,3712,3712,342.52,363.5
01/23/20242,400.52,4492,390.52,410
01/24/20242,4642,472.52,4392,446.5
01/25/20242,4642,4722,411.52,423
01/26/20242,4132,429.52,3812,415.5
01/29/20242,4242,4402,4172,426
01/30/20242,4352,4352,4052,419.5
01/31/20242,4352,445.52,4222,430
02/01/20242,4212,436.52,412.012,421
02/02/20242,448.52,449.52,3992,409
02/05/20242,3932,3972,3582,369.5
02/06/20242,3772,3942,369.52,381.5
02/07/20242,392.52,3982,3762,383
02/08/20242,395.52,407.52,374.52,375
02/09/20242,3692,3822,360.182,375
02/12/20242,3742,396.52,367.52,388.5
02/13/20242,391.52,398.52,3392,349
02/14/20242,3602,3772,3492,371
02/15/20242,3312,3662,326.52,355
02/16/20242,369.52,411.52,369.52,403.5
02/19/20242,374.52,3902,358.52,378
02/20/20242,311.52,3502,278.52,296
02/21/20242,3062,314.52,265.52,283
02/22/20242,316.52,330.52,2952,300
02/23/20242,3132,320.52,2932,308
02/26/20242,2652,274.52,244.52,250
02/27/20242,2822,292.52,2702,279
02/28/20242,2482,2612,241.52,244.5
02/29/20242,2622,279.52,254.52,269.5
03/01/20242,2952,3032,2802,303
03/04/20242,2922,2992,2792,285.5
03/05/20242,279.52,2842,2532,274.5
03/06/20242,2732,3282,269.322,301
03/07/20242,2752,2982,2552,274.5
03/08/20242,2682,2712,2292,235.5
03/11/20242,2002,2072,173.52,192.5
03/12/20242,2002,2422,194.52,205
03/13/20242,172.52,231.12,1662,224
03/14/20242,2192,239.52,1882,201.5
03/15/20242,178.52,1862,1582,175
03/18/20242,1892,221.52,187.52,203.5
03/19/20242,2332,2402,2112,227
03/20/20242,2342,2402,220.52,238
03/21/20242,288.52,303.52,277.52,289.5
03/22/20242,265.52,2922,1622,274
03/25/20242,258.52,285.52,2582,264
03/26/20242,2412,2512,2272,233.5
03/27/20242,248.52,263.52,2322,257
03/28/20242,2862,286.682,264.52,275
04/02/20242,3232,3442,317.422,328
04/03/20242,3272,3332,3102,321
04/04/20242,3182,3502,317.12,328
04/05/20242,3132,3172,2742,285
04/08/20242,3022,3542,3022,349
04/09/20242,3502,386.342,3172,369
04/10/20242,3912,4032,3622,373
04/11/20242,3902,3972,3172,350
04/12/20242,3722,4062,3172,389
04/15/20242,3892,4032,3762,383
04/16/20242,3172,3252,2712,287
04/17/20242,3142,3792,3042,365
04/18/20242,3602,3662,3252,325
04/19/20242,3102,3462,3102,340
04/22/20242,3552,372.52,3422,348
04/23/20242,3552,3562,3142,337
04/24/20242,4012,4032,3572,364
04/25/20242,2802,3242,2632,311
04/26/20242,2842,2952,2322,250
04/29/20242,2492,2682,2142,250
04/30/20242,2462,2762,2232,223
05/02/20242,2122,2382,1932,232
05/03/20242,2332,2612,2112,241
05/07/20242,2782,3042,2712,294
05/08/20242,2822,2922,2502,272
05/09/20242,2702,2812,2552,271
05/10/20242,2852,3062,2572,297
05/13/20242,2812,3112,2622,282
05/14/20242,2772,3712,2672,328
05/15/20242,3412,372.992,3082,326
05/16/20242,3412,3622,3122,352
05/17/20242,3652,409.122,3552,400
05/20/20242,4102,4392,4072,436
05/21/20242,4012,4512,3812,430
05/22/20242,4102,4182,3242,329
05/23/20242,3382,3592,3052,315
05/24/20242,2942,3362,2942,329
05/28/20242,3312,3502,3152,335
05/29/20242,3582,4432,3222,353
05/30/20242,3132,3682,2992,316
05/31/20242,3162,3542,3002,321
06/03/20242,342.862,3432,3022,308
06/04/20242,306.252,3122,2462,264
06/05/20242,2772,2892,2502,282
06/06/20242,3012,3262,2682,326
06/07/20242,3452,3452,2982,304
06/10/20242,2682,3182,2682,293
06/11/20242,2572,2712,2082,226
06/12/20242,2592,2672,2392,250
06/13/20242,2462,253.032,2192,234
06/14/20242,2362,2392,2112,235
06/17/20242,1932,2302,1912,203
06/18/20242,2182,2302,1962,222
06/19/20242,2452,2452,2172,233
06/20/20242,2402,2632,2332,255
06/21/20242,2432,2482,2292,233
06/24/20242,2262,2692,2112,239
06/25/20242,2252,2832,2252,246
06/26/20242,2742,2912,2622,265
06/27/20242,2382,259.822,2382,241
06/28/20242,2552,2922,2412,263
07/01/20242,2882,3082,2732,286
07/02/20242,3002,3002,2512,266
07/03/20242,3122,351.132,2522,342
07/04/20242,3272,3812,3272,355
07/05/20242,3422,3422,3012,322
07/08/20242,2822,3002,2702,272
07/09/20242,2922,2982,2752,278
07/10/20242,2922,2922,2442,277
07/11/20242,2752,2952,2402,252
07/12/20242,2682,3012,2382,288
07/15/20242,3022,3022,2342,250
07/16/20242,2302,2302,1802,191
07/17/20242,1912,2112,1812,198
07/18/20242,2262,2262,1742,175
07/19/20242,1462,2122,1242,150
07/22/20242,1472,1592,1352,150
07/23/20242,1302,1402,1022,118
07/24/20242,1232,135.542,111.692,116
07/25/20242,1002,1702,0802,123
07/26/20242,1542,1582,135.652,141
07/29/20242,1602,1602,1242,124
07/30/20242,1042,115.042,0692,093
07/31/20242,1312,1552,1252,145
08/01/20242,1632,1702,1292,135
08/02/20242,1252,1462,0922,103
08/05/20242,0652,0692,0192,067
08/06/20242,0862,0992,0592,087
08/07/20242,0902,1082,0512,097
08/08/20242,0772,0942,0512,088
08/09/20242,1022,1162,0862,097
08/12/20242,1042,1082,0832,094
08/13/20242,1022,1132,0752,080
08/14/20242,0402,0531,9972,046
08/15/20242,0352,0602,0222,056
08/16/20242,0462,0712,0352,050
08/19/20242,0552,0852,0532,076
08/20/20242,0852,0892,0582,062
08/21/20242,1162,1272,103.92,110
08/22/20242,0932,1062,0572,079
08/23/20242,0812,0912,0712,080
08/27/20242,1212,1292,0902,096
08/28/20242,0692,0892,0502,064
08/29/20242,0862,0912,0722,083
08/30/20242,0962,106.732,0832,083
09/02/20242,0392,0662,0372,063
09/03/20242,0432,0461,9821,997
09/04/20241,9702,0051,9651,993.5
09/05/20241,9852,0261,9761,991
09/06/20241,9701,978.51,941.11,952.5
09/09/20241,9901,9901,971.51,974
09/10/20241,9681,9741,9491,954.5
09/11/20242,0022,0401,9771,983.5
09/12/20241,9811,992.51,959.51,976
09/13/20242,0202,0271,995.52,013
09/16/20242,0202,0332,0042,019
09/17/20242,0312,0432,0182,031
09/18/20242,0202,0242,0042,021
09/19/20242,0692,0962,0612,090
09/20/20242,0712,071.992,0312,032
09/23/20242,0222,0452,0122,044
09/24/20242,1402,1432,103.332,132
09/25/20242,1782,1802,1322,165
09/26/20242,2282,2662,2242,254
09/27/20242,3092,324.892,2722,312
09/30/20242,3652,3762,3132,313
10/01/20242,2902,3352,2872,335
10/02/20242,3552,3822,3472,358
10/03/20242,3512,3622,3152,330
10/04/20242,3192,3252,3032,304
10/07/20242,3172,3312,3102,327
10/08/20242,2272,2452,1932,223
10/09/20242,2262,2322,2092,222
10/10/20242,2432,2442,2132,240
10/11/20242,2302,2662,2302,252
10/14/20242,2602,2802,2382,265
10/15/20242,2542,2542,2132,232
10/16/20242,2272,2582,2202,237
10/17/20242,1732,1892,1682,183
10/18/20242,1802,2072,172.992,187
10/21/20242,1952,2022,1642,167
10/22/20242,1762,1902,1552,186
10/23/20242,1632,1842,1422,153
10/24/20242,1682,1902,1412,153
10/25/20242,1482,1912,1482,177
10/28/20242,1872,2002,1772,191
10/29/20242,1872,2212,1792,210
10/30/20242,1822,2002,1632,181
10/31/20242,1642,1912,1382,152
11/01/20242,1662,1722,1492,163
11/04/20242,1672,1952,1552,166
11/05/20242,1822,1862,1672,173
11/06/20242,1602,1922,1262,146
11/07/20242,2152,2542,1912,222
11/08/20242,2262,2272,1222,135
11/11/20242,1082,1202,0752,091
11/12/20242,0702,0782,0512,058
11/13/20242,0642,0892,0502,058
11/14/20242,0432,0642,0312,046
11/15/20242,0422,0712,0302,054
11/18/20242,0742,0872,0542,061
11/19/20242,0782,0942,0542,063
11/20/20242,0612,0802,0592,060
11/21/20242,0462,0572,0362,056
11/22/20242,0732,0812,0532,077
11/25/20242,0842,1042,0812,086
11/26/20242,0472,0632,0362,050
11/27/20242,0452,0672,0332,047
11/28/20242,0472,0552,0352,047
11/29/20242,0652,0832,0532,080
12/02/20242,0692,0922,0602,079
12/03/20242,0802,1102,0792,106
12/04/20242,0902,0972,0762,087
12/05/20242,0652,0772,0412,049
12/06/20242,0562,0602,0242,032
12/09/20242,0702,1402,0632,119
12/10/20242,0992,0992,0752,093
12/11/20242,0722,1012,0672,094
12/12/20242,1052,1172,0652,071
12/13/20242,0622,0672,0362,046
12/16/20242,0322,0482,0282,032
12/17/20242,0142,0321,9992,011
12/18/20242,0002,0171,9871,988.5
12/19/20241,9601,9681,9501,962.5
12/20/20241,934.51,972.51,934.51,960.5
12/23/20241,974.51,979.51,953.51,963
12/24/20241,966.51,9741,9611,968
12/27/20241,9501,9681,9471,960.5
12/30/20241,960.51,9701,945.51,948
12/31/20241,9551,9591,9481,952