Bhp Group Limited (OP: BHPLF )

30.50 +1.17 (+3.97%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 30.54 30.56 29.34 29.34 73,370 -0.33(-1.12%)
May 24, 2024 30.15 30.31 29.03 29.67 306,296 +0.24(+0.81%)
May 22, 2024 29.43 429,923 -1.36(-4.43%)
May 21, 2024 30.75 31.38 30.75 30.80 221,355 +0.20(+0.64%)
May 20, 2024 30.68 30.95 30.60 30.60 8,111 -0.12(-0.39%)
May 17, 2024 30.35 30.77 30.05 30.72 121,631 +0.52(+1.71%)
May 16, 2024 30.58 30.58 29.73 30.20 111,245 +0.90(+3.09%)
May 15, 2024 29.30 29.30 29.30 29.30 6,883 -0.06(-0.20%)
May 14, 2024 28.40 30.00 28.40 29.36 11,565 +0.98(+3.46%)
May 13, 2024 27.79 29.23 27.79 28.38 361,669 -0.73(-2.50%)
May 10, 2024 29.52 29.57 28.37 29.11 99,227 +0.11(+0.37%)
May 09, 2024 28.23 29.00 28.23 29.00 14,339 +0.87(+3.09%)
May 08, 2024 27.90 29.35 27.83 28.13 21,674 -0.67(-2.34%)
May 07, 2024 28.13 28.80 28.13 28.80 161,663 +0.54(+1.89%)
May 06, 2024 29.02 29.02 28.26 28.27 79,188 +0.18(+0.66%)
May 03, 2024 27.39 28.67 27.16 28.09 17,231 +1.09(+4.02%)
May 02, 2024 28.72 28.72 27.00 27.00 7,198 -0.50(-1.82%)
May 01, 2024 27.50 27.51 27.50 27.50 2,388 -1.31(-4.55%)
Apr 30, 2024 28.20 28.81 28.00 28.81 442,932 +0.56(+2.00%)
Apr 29, 2024 27.92 29.00 27.92 28.25 34,567 -0.63(-2.20%)
Apr 26, 2024 28.44 28.90 27.78 28.88 534,480 -1.59(-5.22%)
Apr 25, 2024 28.77 30.47 28.67 30.47 61,015 +1.99(+6.99%)
Apr 24, 2024 28.78 28.78 28.44 28.48 1,730 -1.64(-5.46%)
Apr 23, 2024 28.77 30.12 28.71 30.12 255,086 +0.21(+0.72%)
Apr 22, 2024 28.51 30.16 28.51 29.91 4,461 +0.59(+2.03%)
Apr 19, 2024 29.30 29.37 28.25 29.32 938 +0.12(+0.40%)
Apr 18, 2024 28.90 29.20 28.74 29.20 2,211 +0.00(+0.00%)
Apr 17, 2024 29.42 29.59 28.50 29.20 863,454 +0.09(+0.32%)
Apr 16, 2024 28.44 29.11 27.96 29.11 40,836 -0.11(-0.38%)
Apr 15, 2024 29.20 30.01 29.20 29.22 179,833 +0.16(+0.56%)
Apr 12, 2024 30.27 30.27 29.06 29.06 86,081 -0.21(-0.71%)
Apr 11, 2024 29.43 29.94 28.91 29.26 3,497,509 -0.74(-2.45%)
Apr 10, 2024 29.45 30.16 28.97 30.00 214,050 +0.29(+0.98%)
Apr 09, 2024 27.90 29.92 27.90 29.71 5,175 +1.16(+4.08%)
Apr 08, 2024 29.96 30.19 28.55 28.55 603,911 -1.08(-3.66%)
Apr 05, 2024 29.16 29.63 28.58 29.63 624,175 -0.36(-1.20%)
Apr 04, 2024 30.13 30.13 29.99 29.99 845,910 -0.01(-0.03%)
Apr 03, 2024 30.53 30.53 28.26 30.00 3,049 +0.50(+1.69%)
Apr 02, 2024 28.57 30.28 28.50 29.50 462,357 +0.58(+2.01%)
Apr 01, 2024 28.12 29.52 27.60 28.92 39,634 -0.68(-2.29%)
Mar 28, 2024 29.57 29.65 29.57 29.60 623,548 +1.14(+4.02%)
Mar 27, 2024 28.50 29.19 28.43 28.45 508,831 +0.45(+1.61%)
Mar 26, 2024 27.70 28.00 27.70 28.00 500,691 -1.31(-4.47%)
Mar 25, 2024 29.31 29.31 28.09 29.31 1,529 +0.66(+2.31%)
Mar 22, 2024 27.98 28.65 27.54 28.65 54,726 +0.33(+1.17%)
Mar 21, 2024 28.75 30.15 28.32 28.32 60,553 +0.70(+2.53%)
Mar 20, 2024 27.84 28.00 27.60 27.62 91,677 +0.11(+0.40%)
Mar 19, 2024 27.86 28.39 27.51 27.51 2,903 -0.71(-2.53%)
Mar 18, 2024 28.68 28.68 27.50 28.23 2,785 +0.58(+2.08%)
Mar 15, 2024 27.88 29.35 27.65 27.65 259,938 -1.58(-5.41%)
Mar 14, 2024 29.13 29.23 28.09 29.23 182,276 +0.67(+2.33%)
Mar 13, 2024 27.76 28.56 27.76 28.56 532,163 +0.19(+0.67%)
Mar 12, 2024 28.81 28.82 28.04 28.38 801,864 +0.34(+1.23%)
Mar 11, 2024 27.72 28.40 27.54 28.03 877,819 -1.14(-3.92%)
Mar 08, 2024 30.21 30.21 28.21 29.18 1,221,679 +0.07(+0.26%)
Mar 07, 2024 29.16 29.16 29.10 29.10 32,516 -0.24(-0.82%)
Mar 06, 2024 28.51 29.35 28.51 29.34 2,224 +0.83(+2.91%)
Mar 05, 2024 29.48 29.48 28.50 28.51 2,046 -0.49(-1.69%)
Mar 04, 2024 29.72 29.72 28.41 29.00 3,978 -0.78(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.