BHP Group Limited Historical Data - BHP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
BHP Group Limited (BHP)
BHP Group Limited (BHP) Historical

BHP Group Limited (BHP)

39.56

-0.02

( -0.05% )

Updated: 23:57:22

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.31	0.789808917197	39.25	50	38.01	9025202	39.05686154	DE
4	-1.09	-2.68142681427	40.65	58	22.5	8681062	39.71143916	DE
12	0.06	0.151898734177	39.5	58	22.5	6830489	39.76011454	DE
26	-0.08	-0.201816347124	39.64	58.01	0.11	7485222	41.03907993	DE
52	-3.05	-7.15794414457	42.61	58.01	0.11	7672238	41.93067614	DE
156	-6.43	-13.9813002827	45.99	65	0.1	8318746	43.56750252	DE
260	13.47	51.6289766194	26.09	65	0.1	8208039	42.81217083	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742188500	39.58	0.83	2.14	38.78	39.64	38.76	9707208
1741929300	38.75	0.46	1.20	38.72	42.01	38.01	7587140
1741842900	38.29	-0.66	-1.69	38.4	50	38.24	8529711
1741756500	38.95	-0.83	-2.09	39.47	50	38.82	10912589
1741670100	39.78	0.47	1.20	39.35	50	39.02	11605333
1741583700	39.31	0.32	0.82	39.25	50	38.91	6491239
1741324500	38.99	-0.39	-0.99	39.36	58	37.51	8590478
1741238100	39.38	-0.25	-0.63	42	42.155	22.5	12681608
1741151700	39.63	0.18	0.46	39.55	39.98	39.49	9710721
1741065300	39.45	-0.17	-0.43	39.2	39.723	38.96	8382689
1740978900	39.62	0.63	1.62	38.93	39.69	38.92	6334766
1740719700	38.99	-0.94	-2.35	39.32	42.51	38.77	15259014
1740633300	39.93	0.25	0.63	39.9	41.5	39.76	5876305
1740546900	39.68	-0.73	-1.81	40.2	40.24	39.48	8215299
1740460500	40.41	-0.28	-0.69	40.41	40.6	40.3	5516638
1740374100	40.69	-0.48	-1.17	40.44	40.89	40.41	6797087
1740114900	41.17	1.05	2.62	40.83	47.51	22.51	10187277
1740028500	40.12	-0.9	-2.19	40.4	40.55	39.71	11638174
1739942100	41.02	0.14	0.34	41.01	44	38.5	6588952
1739855700	40.88	0.02	0.05	41.1	41.15	40.375	6853567
1739769300	40.86	-0.11	-0.27	40.65	41.06	40.58	5862658
1739510100	40.97	-0.09	-0.22	41.22	42.01	38	6828877
1739423700	41.06	0.98	2.45	40.45	43.5	40.372	8275726
1739337300	40.08	0.02	0.05	40	40.17	39.86	6480232
1739250900	40.06	-0.02	-0.05	40.16	40.225	39.79	5639696
1739164500	40.08	-0.41	-1.01	40.15	40.42	39.92	4806120
1738905300	40.49	0.26	0.65	40.36	42.01	39	4998874
1738818900	40.23	0.09	0.22	39.82	43.5	39.75	6850823
1738732500	40.14	0.51	1.29	39.83	40.57	39.75	7549265
1738646100	39.63	0.36	0.92	39.55	39.67	39.39	6070465
1738559700	39.27	-0.61	-1.53	39.43	39.48	38.84	7757677
1738300500	39.88	0.35	0.89	39.97	42.01	38.01	6763779
1738214100	39.53	0.35	0.89	39.25	44	39.2	3225969
1738127700	39.18	-0.38	-0.96	39.05	39.456	38.96	4982301
1738041300	39.56	0.31	0.79	39.51	39.74	39.4	7464042
1737695700	39.25	0.19	0.49	39.37	42.5	38.5	7054514
1737609300	39.06	-0.74	-1.86	39.39	43	39.01	6545028
1737522900	39.8	-0.71	-1.75	40.07	40.22	39	7262091
1737436500	40.51	0.19	0.47	40.64	42.5	40.23	5710971
1737350100	40.32	0.24	0.60	40.29	40.51	34	4660630
1737090900	40.08	0.16	0.40	40.04	50.01	22.51	7737191
1737004500	39.92	0.08	0.20	40.2	41	39.84	7239178
1736918100	39.84	-0.3	-0.75	40.05	40.24	39.81	4846577
1736831700	40.14	0.57	1.44	39.9	40.15	39.73	6043278
1736745300	39.57	-0.15	-0.38	39.45	39.82	39.44	4955129
1736486100	39.72	0.53	1.35	39.55	42.01	39	4247505
1736399700	39.19	-0.19	-0.48	39.16	44	38.84	4510945
1736313300	39.38	0.76	1.97	38.88	43.5	38.72	8067119
1736226900	38.62	-0.3	-0.77	38.98	40.5	38.4	6901692
1736140500	38.92	-0.82	-2.06	39.25	39.28	38.82	8179856
1735881300	39.74	-0.22	-0.55	39.85	50	39.5	4215795
1735794900	39.96	0.41	1.04	39.5	50	39.49	4496134
1735617660	39.55	-0.21	-0.53	39.41	39.63	39.34	3880382
1735535700	39.76	0.1	0.26	39.77	50	39.65	3032871
1735276500	39.655	-0.08	-0.19	39.69	43.71	39.64	4655017
1735014060	39.73	-0.04	-0.10	39.56	50	39.52	2518413
1734930900	39.77	0.32	0.81	39.5	50	39.34	4431982
1734671700	39.45	-0.19	-0.48	39.23	49.06	32.99	19275166
1734585300	39.64	-0.63	-1.56	39.55	49.94	39.47	11328412
1734498900	40.27	-0.07	-0.17	40.3	57.07	40.18	4908473

RSE Archive (GM)

Dechra Pharmaceuticals

Kingfisher Metals

Lincoln National

Teradata Del Dl 01

Loop Media (PK)

Australia and New Zealan...

Jpmorgan Chase Bank Na C...

Future Metals NL

Goldman Sachs ActiveBeta...

UBS S&P 500 Scored and S...

Jpmorgan Chase Bank Na P...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions